PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 830.00
-10.00 (-1.20%)
Aug 8, 2025, 3:47 PM WIB
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 820.00 | 830.00 | 805.00 | 830.00 | 830.00 | 1.22% | 44,005,900 |
| Aug 6, 2025 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.23% | 48,073,800 |
| Aug 5, 2025 | 835.00 | 835.00 | 805.00 | 810.00 | 810.00 | -2.99% | 39,067,600 |
| Aug 4, 2025 | 825.00 | 840.00 | 800.00 | 835.00 | 835.00 | 1.83% | 32,824,900 |
| Aug 1, 2025 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 1.23% | 33,696,600 |
| Jul 31, 2025 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.22% | 37,034,600 |
| Jul 30, 2025 | 815.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 31,508,000 |
| Jul 29, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 31,175,000 |
| Jul 28, 2025 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | -0.61% | 36,350,600 |
| Jul 25, 2025 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | - | 32,336,700 |
| Jul 24, 2025 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | - | 29,354,800 |
| Jul 23, 2025 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | - | 27,881,000 |
| Jul 22, 2025 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | - | 39,172,500 |
| Jul 21, 2025 | 825.00 | 825.00 | 795.00 | 815.00 | 815.00 | -1.21% | 40,160,000 |
| Jul 18, 2025 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | -1.20% | 17,704,200 |
| Jul 17, 2025 | 865.00 | 870.00 | 825.00 | 835.00 | 835.00 | -3.47% | 38,812,100 |
| Jul 16, 2025 | 820.00 | 870.00 | 810.00 | 865.00 | 865.00 | 6.13% | 50,584,600 |
| Jul 15, 2025 | 860.00 | 860.00 | 810.00 | 815.00 | 815.00 | -5.23% | 34,028,800 |
| Jul 14, 2025 | 825.00 | 865.00 | 820.00 | 860.00 | 860.00 | 4.24% | 55,679,600 |
| Jul 11, 2025 | 820.00 | 835.00 | 815.00 | 825.00 | 825.00 | 0.61% | 36,912,100 |
| Jul 10, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 0.61% | 52,379,100 |
| Jul 9, 2025 | 810.00 | 825.00 | 800.00 | 815.00 | 815.00 | 0.62% | 38,493,500 |
| Jul 8, 2025 | 815.00 | 815.00 | 795.00 | 810.00 | 810.00 | - | 21,850,900 |
| Jul 7, 2025 | 810.00 | 825.00 | 800.00 | 810.00 | 810.00 | 0.62% | 37,558,700 |
| Jul 4, 2025 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | -1.23% | 24,275,500 |
| Jul 3, 2025 | 815.00 | 850.00 | 800.00 | 815.00 | 815.00 | - | 42,293,200 |
| Jul 2, 2025 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 54,345,700 |
| Jul 1, 2025 | 800.00 | 825.00 | 790.00 | 810.00 | 810.00 | 2.53% | 28,837,500 |
| Jun 30, 2025 | 805.00 | 810.00 | 785.00 | 790.00 | 790.00 | -1.25% | 31,298,800 |
| Jun 26, 2025 | 755.00 | 800.00 | 755.00 | 800.00 | 800.00 | 6.67% | 35,700,100 |
| Jun 25, 2025 | 775.00 | 775.00 | 725.00 | 750.00 | 750.00 | -2.60% | 24,443,300 |
| Jun 24, 2025 | 775.00 | 805.00 | 755.00 | 770.00 | 770.00 | - | 31,779,400 |
| Jun 23, 2025 | 825.00 | 825.00 | 765.00 | 770.00 | 770.00 | -7.23% | 16,531,400 |
| Jun 20, 2025 | 815.00 | 830.00 | 795.00 | 830.00 | 830.00 | 2.47% | 28,160,200 |
| Jun 19, 2025 | 840.00 | 840.00 | 805.00 | 810.00 | 810.00 | -2.99% | 28,073,700 |
| Jun 18, 2025 | 920.00 | 940.00 | 835.00 | 835.00 | 835.00 | -9.24% | 33,649,700 |
| Jun 17, 2025 | 885.00 | 920.00 | 880.00 | 920.00 | 920.00 | 4.55% | 56,338,600 |
| Jun 16, 2025 | 885.00 | 900.00 | 875.00 | 880.00 | 880.00 | - | 36,795,100 |
| Jun 13, 2025 | 885.00 | 900.00 | 870.00 | 880.00 | 880.00 | - | 21,934,200 |
| Jun 12, 2025 | 890.00 | 890.00 | 860.00 | 880.00 | 880.00 | -1.12% | 36,834,500 |
| Jun 11, 2025 | 870.00 | 890.00 | 855.00 | 890.00 | 890.00 | 2.89% | 41,786,900 |
| Jun 10, 2025 | 865.00 | 870.00 | 845.00 | 865.00 | 865.00 | - | 31,378,300 |
| Jun 5, 2025 | 865.00 | 880.00 | 855.00 | 865.00 | 865.00 | - | 30,565,000 |
| Jun 4, 2025 | 845.00 | 865.00 | 835.00 | 865.00 | 865.00 | 2.37% | 42,398,600 |
| Jun 3, 2025 | 840.00 | 845.00 | 825.00 | 845.00 | 845.00 | 0.60% | 18,877,700 |
| Jun 2, 2025 | 845.00 | 845.00 | 815.00 | 840.00 | 840.00 | -0.59% | 24,216,400 |
| May 28, 2025 | 895.00 | 905.00 | 840.00 | 845.00 | 845.00 | -5.06% | 46,042,100 |
| May 27, 2025 | 865.00 | 900.00 | 860.00 | 890.00 | 890.00 | 2.89% | 51,305,200 |
| May 26, 2025 | 915.00 | 915.00 | 860.00 | 865.00 | 865.00 | -5.46% | 22,022,400 |
| May 23, 2025 | 910.00 | 920.00 | 890.00 | 915.00 | 915.00 | 0.55% | 36,923,500 |