Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 950.00 | 970.00 | 945.00 | 965.00 | 965.00 | 40,682,300 |
| 2024-10-30 | 950.00 | 955.00 | 920.00 | 955.00 | 955.00 | 40,932,300 |
| 2024-10-29 | 965.00 | 990.00 | 945.00 | 950.00 | 950.00 | 36,889,000 |
| 2024-10-28 | 965.00 | 965.00 | 940.00 | 965.00 | 965.00 | 43,778,300 |
| 2024-10-25 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 35,486,700 |
| 2024-10-24 | 960.00 | 975.00 | 955.00 | 965.00 | 965.00 | 35,540,500 |
| 2024-10-23 | 975.00 | 980.00 | 955.00 | 965.00 | 965.00 | 37,613,800 |
| 2024-10-22 | 980.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 43,182,900 |
| 2024-10-21 | 985.00 | 985.00 | 965.00 | 980.00 | 980.00 | 37,916,400 |
| 2024-10-18 | 1,000.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 32,825,600 |
| 2024-10-17 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 33,192,000 |
| 2024-10-16 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 50,879,000 |
| 2024-10-15 | 975.00 | 985.00 | 950.00 | 985.00 | 985.00 | 38,028,000 |
| 2024-10-14 | 990.00 | 995.00 | 970.00 | 975.00 | 975.00 | 31,986,100 |
| 2024-10-11 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 38,897,900 |
| 2024-10-10 | 970.00 | 980.00 | 930.00 | 980.00 | 980.00 | 41,654,500 |
| 2024-10-09 | 955.00 | 980.00 | 955.00 | 975.00 | 975.00 | 44,996,300 |
| 2024-10-08 | 960.00 | 960.00 | 920.00 | 960.00 | 960.00 | 43,031,700 |
| 2024-10-07 | 995.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 35,299,500 |
| 2024-10-04 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 37,761,200 |
| 2024-10-03 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 33,262,000 |
| 2024-10-02 | 985.00 | 995.00 | 970.00 | 985.00 | 985.00 | 36,964,400 |
| 2024-10-01 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 37,180,400 |
| 2024-09-30 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 36,707,700 |
| 2024-09-27 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 28,443,100 |
| 2024-09-26 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 39,605,700 |
| 2024-09-25 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 31,330,000 |
| 2024-09-24 | 1,025.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 31,228,900 |
| 2024-09-23 | 1,080.00 | 1,080.00 | 1,010.00 | 1,030.00 | 1,030.00 | 28,123,700 |
| 2024-09-20 | 1,045.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 49,602,500 |
| 2024-09-19 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 38,485,700 |
| 2024-09-18 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 31,030,400 |
| 2024-09-17 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | 34,944,200 |
| 2024-09-13 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 40,756,400 |
| 2024-09-12 | 1,085.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 29,966,300 |
| 2024-09-11 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 47,326,400 |
| 2024-09-10 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 29,398,700 |
| 2024-09-09 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 32,706,000 |
| 2024-09-06 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 32,059,800 |
| 2024-09-05 | 1,035.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 49,099,000 |
| 2024-09-04 | 1,045.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,040.00 | 40,431,200 |
| 2024-09-03 | 1,015.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 44,299,400 |
| 2024-09-02 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 30,425,400 |
| 2024-08-30 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 29,075,700 |
| 2024-08-29 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 38,561,900 |
| 2024-08-28 | 1,045.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 34,140,300 |
| 2024-08-27 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 39,986,200 |
| 2024-08-26 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 31,308,700 |
| 2024-08-23 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 26,787,100 |
| 2024-08-22 | 1,025.00 | 1,030.00 | 995.00 | 1,020.00 | 1,020.00 | 25,651,400 |
| 2024-08-21 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 33,254,200 |
| 2024-08-20 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 34,704,900 |
| 2024-08-19 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 32,659,800 |
| 2024-08-16 | 1,080.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 39,011,100 |
| 2024-08-15 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35,353,500 |
| 2024-08-14 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 35,600,400 |
| 2024-08-13 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 34,780,000 |
| 2024-08-12 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 28,905,900 |
| 2024-08-09 | 1,090.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 33,536,100 |
| 2024-08-08 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 29,453,600 |
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.