PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 760.00
-10.00 (-1.30%)
Oct 31, 2025, 2:43 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 1.32% | 35,341,000 |
| Oct 29, 2025 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 13,724,700 |
| 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 |
| Sep 26, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 29,901,400 |
| Sep 25, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 30,122,800 |
| Sep 24, 2025 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | -1.21% | 43,207,800 |
| Sep 23, 2025 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | - | 50,223,800 |
| Sep 22, 2025 | 805.00 | 825.00 | 800.00 | 825.00 | 825.00 | 3.77% | 50,223,800 |
| Sep 19, 2025 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | -3.05% | 36,456,600 |
| Sep 18, 2025 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.61% | 29,520,000 |
| Sep 17, 2025 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | -1.20% | 34,571,900 |
| Sep 16, 2025 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | - | 34,668,700 |
| Sep 15, 2025 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 0.60% | 33,500,300 |
| Sep 12, 2025 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.22% | 40,050,600 |
| Sep 11, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 28,723,700 |
| Sep 10, 2025 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 1.85% | 49,882,700 |
| Sep 9, 2025 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | -1.22% | 25,326,000 |
| Sep 8, 2025 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 31,900,100 |
| Sep 4, 2025 | 855.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.12% | 26,676,300 |
| Sep 3, 2025 | 825.00 | 860.00 | 810.00 | 850.00 | 850.00 | 3.66% | 67,396,800 |
| Sep 2, 2025 | 815.00 | 835.00 | 810.00 | 820.00 | 820.00 | 1.23% | 42,967,500 |
| Sep 1, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 37,107,400 |
| Aug 29, 2025 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | -1.82% | 28,940,800 |
| Aug 28, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 0.61% | 39,265,700 |
| Aug 27, 2025 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | -0.61% | 26,836,600 |
| Aug 26, 2025 | 820.00 | 825.00 | 805.00 | 825.00 | 825.00 | 0.61% | 33,455,300 |
| Aug 25, 2025 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 0.61% | 39,210,600 |
| Aug 22, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 32,614,500 |
| Aug 21, 2025 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.61% | 33,455,300 |