Cemindo Gemilang Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 760.00 | 760.00 | 720.00 | 755.00 | 755.00 | 13,036,800 |
| 2026-10-15 | 760.00 | 760.00 | 735.00 | 760.00 | 760.00 | 19,288,100 |
| 2026-10-14 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 15,350,500 |
| 2026-10-13 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 15,951,200 |
| 2026-10-12 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 14,066,100 |
| 2026-10-09 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 15,539,500 |
| 2026-10-08 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 12,311,100 |
| 2026-10-07 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | 14,475,100 |
| 2026-10-06 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 12,975,500 |
| 2026-10-05 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | 12,217,800 |
| 2026-10-02 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 11,027,700 |
| 2026-10-01 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 12,854,900 |
| 2026-09-30 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 7,907,200 |
| 2026-09-29 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 4,720,900 |
| 2026-09-28 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | 7,540,600 |
| 2026-09-25 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 13,212,000 |
| 2026-09-24 | 740.00 | 750.00 | 735.00 | 750.00 | 750.00 | 15,182,000 |
| 2026-09-23 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 19,691,100 |
| 2026-09-22 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 20,727,200 |
| 2026-09-21 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | 27,237,500 |
| 2026-09-18 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | 22,975,500 |
| 2026-09-17 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | 18,871,400 |
| 2026-09-16 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | 12,710,200 |
| 2026-09-15 | 750.00 | 780.00 | 750.00 | 775.00 | 775.00 | 22,377,000 |
| 2026-09-14 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | 21,004,800 |
| 2026-09-11 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 21,043,300 |
| 2026-09-10 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 18,591,100 |
| 2026-09-09 | 740.00 | 765.00 | 735.00 | 755.00 | 755.00 | 22,275,800 |
| 2026-09-08 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 24,265,400 |
| 2026-09-07 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | 34,977,400 |
| 2026-09-04 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | 30,916,000 |
| 2026-09-03 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 31,949,100 |
| 2026-09-02 | 745.00 | 760.00 | 735.00 | 745.00 | 745.00 | 24,667,800 |
| 2026-09-01 | 765.00 | 765.00 | 740.00 | 745.00 | 745.00 | 27,541,200 |
| 2026-08-31 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 24,265,600 |
| 2026-08-28 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 28,133,000 |
| 2026-08-27 | 760.00 | 765.00 | 735.00 | 740.00 | 740.00 | 28,022,800 |
| 2026-08-26 | 765.00 | 770.00 | 740.00 | 755.00 | 755.00 | 26,951,900 |
| 2026-08-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-08-24 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | 18,537,600 |
| 2026-08-21 | 790.00 | 795.00 | 765.00 | 765.00 | 765.00 | 33,202,100 |
| 2026-08-20 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 17,449,900 |
| 2026-08-19 | 790.00 | 810.00 | 780.00 | 790.00 | 790.00 | 23,719,400 |
| 2026-08-18 | 780.00 | 810.00 | 775.00 | 785.00 | 785.00 | 19,161,100 |
| 2026-08-17 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2026-08-14 | 795.00 | 800.00 | 775.00 | 785.00 | 785.00 | 27,052,400 |
| 2026-08-13 | 785.00 | 810.00 | 780.00 | 795.00 | 795.00 | 25,124,300 |
| 2026-08-12 | 790.00 | 800.00 | 775.00 | 780.00 | 780.00 | 25,550,000 |
| 2026-08-11 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 24,554,600 |
| 2026-08-10 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 23,086,300 |
| 2026-08-07 | 805.00 | 815.00 | 790.00 | 800.00 | 800.00 | 20,792,500 |
| 2026-08-06 | 795.00 | 805.00 | 775.00 | 800.00 | 800.00 | 20,041,000 |
| 2026-08-05 | 805.00 | 815.00 | 785.00 | 790.00 | 790.00 | 25,063,600 |
| 2026-08-04 | 790.00 | 810.00 | 780.00 | 805.00 | 805.00 | 18,269,100 |
| 2026-08-03 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | 22,494,400 |
| 2026-07-31 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | 28,092,200 |
| 2026-07-30 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | 24,249,600 |
| 2026-07-29 | 830.00 | 830.00 | 805.00 | 820.00 | 820.00 | 21,712,700 |
| 2026-07-28 | 800.00 | 825.00 | 785.00 | 825.00 | 825.00 | 24,980,900 |
| 2026-07-27 | 785.00 | 805.00 | 775.00 | 795.00 | 795.00 | 23,393,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.