PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 840.00
+45.00 (5.66%)
At close: Jan 19, 2026
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 810.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.85% | 17,434,600 |
| Jan 14, 2026 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 22,881,000 |
| Jan 13, 2026 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | -1.83% | 19,456,400 |
| Jan 12, 2026 | 810.00 | 825.00 | 790.00 | 820.00 | 820.00 | 1.86% | 36,107,200 |
| Jan 9, 2026 | 825.00 | 825.00 | 800.00 | 805.00 | 805.00 | -2.42% | 16,952,500 |
| Jan 8, 2026 | 825.00 | 835.00 | 800.00 | 825.00 | 825.00 | - | 19,915,300 |
| Jan 7, 2026 | 885.00 | 885.00 | 815.00 | 825.00 | 825.00 | -6.25% | 33,166,400 |
| Jan 6, 2026 | 845.00 | 900.00 | 815.00 | 880.00 | 880.00 | 4.14% | 42,844,500 |
| Jan 5, 2026 | 850.00 | 855.00 | 795.00 | 845.00 | 845.00 | -0.59% | 36,733,100 |
| Jan 2, 2026 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | -0.58% | 18,700,700 |
| Dec 30, 2025 | 850.00 | 860.00 | 835.00 | 855.00 | 855.00 | 0.59% | 24,273,600 |
| Dec 29, 2025 | 835.00 | 855.00 | 820.00 | 850.00 | 850.00 | 1.80% | 30,398,600 |
| Dec 24, 2025 | 815.00 | 850.00 | 815.00 | 835.00 | 835.00 | 2.45% | 28,508,400 |
| Dec 23, 2025 | 805.00 | 815.00 | 795.00 | 815.00 | 815.00 | 1.24% | 27,313,400 |
| Dec 22, 2025 | 815.00 | 815.00 | 790.00 | 805.00 | 805.00 | -1.23% | 16,720,500 |
| Dec 19, 2025 | 775.00 | 825.00 | 770.00 | 815.00 | 815.00 | 5.16% | 38,538,500 |
| Dec 18, 2025 | 770.00 | 775.00 | 755.00 | 775.00 | 775.00 | 0.65% | 19,602,800 |
| Dec 17, 2025 | 800.00 | 800.00 | 760.00 | 770.00 | 770.00 | -3.75% | 6,083,200 |
| Dec 16, 2025 | 760.00 | 810.00 | 755.00 | 800.00 | 800.00 | 5.26% | 36,773,100 |
| Dec 15, 2025 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1.33% | 23,592,800 |
| Dec 12, 2025 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 18,807,800 |
| Dec 11, 2025 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.95% | 16,815,500 |
| Dec 10, 2025 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | - | 25,655,100 |
| Dec 9, 2025 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 20,091,900 |
| Dec 8, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 18,538,700 |
| 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% | 21,679,600 |
| 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 |