Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 840.00 | 845.00 | 835.00 | 835.00 | 835.00 | 28,895,800 |
| 2025-02-03 | 850.00 | 850.00 | 820.00 | 835.00 | 835.00 | 20,643,000 |
| 2025-01-31 | 850.00 | 860.00 | 840.00 | 845.00 | 845.00 | 32,605,900 |
| 2025-01-30 | 875.00 | 875.00 | 845.00 | 845.00 | 845.00 | 23,780,300 |
| 2025-01-24 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 19,235,400 |
| 2025-01-23 | 875.00 | 875.00 | 830.00 | 870.00 | 870.00 | 18,010,200 |
| 2025-01-22 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | 28,610,300 |
| 2025-01-21 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 27,704,800 |
| 2025-01-20 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 24,682,700 |
| 2025-01-17 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 16,253,600 |
| 2025-01-16 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 31,180,300 |
| 2025-01-15 | 945.00 | 945.00 | 885.00 | 885.00 | 885.00 | 28,472,600 |
| 2025-01-14 | 925.00 | 950.00 | 920.00 | 950.00 | 950.00 | 26,090,800 |
| 2025-01-13 | 925.00 | 935.00 | 915.00 | 930.00 | 930.00 | 34,683,000 |
| 2025-01-10 | 935.00 | 935.00 | 915.00 | 925.00 | 925.00 | 34,547,900 |
| 2025-01-09 | 930.00 | 940.00 | 925.00 | 935.00 | 935.00 | 39,305,200 |
| 2025-01-08 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 38,353,700 |
| 2025-01-07 | 920.00 | 935.00 | 900.00 | 935.00 | 935.00 | 44,026,000 |
| 2025-01-06 | 950.00 | 955.00 | 920.00 | 920.00 | 920.00 | 35,069,500 |
| 2025-01-03 | 950.00 | 950.00 | 910.00 | 950.00 | 950.00 | 44,251,400 |
| 2025-01-02 | 880.00 | 950.00 | 870.00 | 945.00 | 945.00 | 49,661,000 |
| 2024-12-30 | 870.00 | 885.00 | 845.00 | 880.00 | 880.00 | 28,382,900 |
| 2024-12-27 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 31,061,800 |
| 2024-12-24 | 865.00 | 880.00 | 860.00 | 880.00 | 880.00 | 39,372,400 |
| 2024-12-23 | 910.00 | 910.00 | 865.00 | 865.00 | 865.00 | 32,848,400 |
| 2024-12-20 | 905.00 | 905.00 | 870.00 | 905.00 | 905.00 | 36,200,000 |
| 2024-12-19 | 900.00 | 905.00 | 865.00 | 905.00 | 905.00 | 36,144,000 |
| 2024-12-18 | 930.00 | 950.00 | 890.00 | 905.00 | 905.00 | 54,002,500 |
| 2024-12-17 | 910.00 | 930.00 | 875.00 | 925.00 | 925.00 | 48,981,900 |
| 2024-12-16 | 970.00 | 970.00 | 915.00 | 915.00 | 915.00 | 31,950,200 |
| 2024-12-13 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 36,278,900 |
| 2024-12-12 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 35,233,000 |
| 2024-12-11 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 39,180,200 |
| 2024-12-10 | 1,010.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 45,180,300 |
| 2024-12-09 | 975.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 55,043,800 |
| 2024-12-06 | 985.00 | 985.00 | 965.00 | 975.00 | 975.00 | 38,969,300 |
| 2024-12-05 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 43,165,400 |
| 2024-12-04 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | 45,455,100 |
| 2024-12-03 | 950.00 | 960.00 | 940.00 | 955.00 | 955.00 | 38,630,800 |
| 2024-12-02 | 965.00 | 965.00 | 940.00 | 955.00 | 955.00 | 33,157,400 |
| 2024-11-29 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 36,240,500 |
| 2024-11-28 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 46,871,300 |
| 2024-11-26 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 37,365,000 |
| 2024-11-25 | 960.00 | 965.00 | 935.00 | 965.00 | 965.00 | 33,866,100 |
| 2024-11-22 | 980.00 | 980.00 | 940.00 | 960.00 | 960.00 | 37,139,700 |
| 2024-11-21 | 1,015.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 35,670,300 |
| 2024-11-20 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 54,616,500 |
| 2024-11-19 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 51,828,100 |
| 2024-11-18 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 28,206,000 |
| 2024-11-15 | 980.00 | 985.00 | 965.00 | 985.00 | 985.00 | 31,850,800 |
| 2024-11-14 | 985.00 | 990.00 | 960.00 | 985.00 | 985.00 | 39,479,300 |
| 2024-11-13 | 985.00 | 990.00 | 970.00 | 990.00 | 990.00 | 43,071,700 |
| 2024-11-12 | 910.00 | 1,000.00 | 905.00 | 990.00 | 990.00 | 51,529,300 |
| 2024-11-11 | 950.00 | 950.00 | 905.00 | 910.00 | 910.00 | 42,351,200 |
| 2024-11-08 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 32,907,500 |
| 2024-11-07 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | 33,932,400 |
| 2024-11-06 | 980.00 | 990.00 | 950.00 | 975.00 | 975.00 | 32,084,200 |
| 2024-11-05 | 970.00 | 985.00 | 965.00 | 985.00 | 985.00 | 46,327,900 |
| 2024-11-04 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | 34,884,800 |
| 2024-11-01 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 34,078,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.