PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 770.00
+5.00 (0.65%)
At close: Dec 5, 2025
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 0.65% | 28,973,400 |
| Dec 4, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 25,043,100 |
| Dec 3, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 19,910,000 |
| Dec 2, 2025 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 17,651,400 |
| Dec 1, 2025 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.29% | 9,128,800 |
| Nov 28, 2025 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | - | 17,847,700 |
| Nov 27, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 15,930,200 |
| Nov 26, 2025 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 16,005,600 |
| Nov 25, 2025 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | - | 21,484,500 |
| Nov 24, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | 19,248,800 |
| Nov 21, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 21,679,300 |
| Nov 20, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | - | 19,266,500 |
| Nov 19, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 18,708,500 |
| Nov 18, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 17,887,300 |
| Nov 17, 2025 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 23,225,600 |
| Nov 14, 2025 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | - | 47,346,900 |
| Nov 13, 2025 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.32% | 24,188,400 |
| Nov 12, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 14,139,300 |
| Nov 11, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 19,268,000 |
| Nov 10, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 21,651,100 |
| Nov 7, 2025 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 20,512,000 |
| Nov 6, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 14,849,700 |
| Nov 5, 2025 | 770.00 | 785.00 | 765.00 | 780.00 | 780.00 | 1.30% | 34,346,900 |
| Nov 4, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 28,401,500 |
| Nov 3, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 19,974,600 |
| Oct 31, 2025 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | - | 24,274,600 |
| Oct 30, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 1.32% | 35,550,500 |
| Oct 29, 2025 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 14,287,500 |
| Oct 28, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 21,850,800 |
| Oct 27, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 23,229,900 |
| Oct 24, 2025 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | - | 24,840,700 |
| Oct 23, 2025 | 775.00 | 800.00 | 765.00 | 780.00 | 780.00 | 0.65% | 39,087,400 |
| Oct 22, 2025 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | -1.27% | 10,783,000 |
| Oct 21, 2025 | 775.00 | 785.00 | 765.00 | 785.00 | 785.00 | 1.29% | 26,536,700 |
| Oct 20, 2025 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | -3.13% | 23,299,700 |
| Oct 17, 2025 | 785.00 | 800.00 | 760.00 | 800.00 | 800.00 | 2.56% | 40,861,200 |
| Oct 16, 2025 | 775.00 | 790.00 | 755.00 | 780.00 | 780.00 | 1.30% | 27,307,000 |
| Oct 15, 2025 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 1.32% | 22,357,600 |
| Oct 14, 2025 | 800.00 | 800.00 | 755.00 | 760.00 | 760.00 | -5.00% | 16,270,300 |
| Oct 13, 2025 | 765.00 | 800.00 | 745.00 | 800.00 | 800.00 | 4.58% | 51,189,000 |
| Oct 10, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 23,712,900 |
| Oct 9, 2025 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.29% | 22,968,900 |
| Oct 8, 2025 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 0.65% | 44,287,900 |
| Oct 7, 2025 | 805.00 | 805.00 | 770.00 | 770.00 | 770.00 | -3.75% | 25,047,400 |
| Oct 6, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 15,528,800 |
| Oct 3, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 22,194,000 |
| Oct 2, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 21,126,700 |
| Oct 1, 2025 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 30,599,800 |
| Sep 30, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | - | 31,404,800 |
| Sep 29, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 37,385,600 |