PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 820.00
-5.00 (-0.61%)
Sep 18, 2025, 1:46 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | -1.20% | 34,243,300 |
| 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 |
| Aug 20, 2025 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 33,303,500 |
| Aug 19, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | -0.61% | 31,428,700 |
| Aug 15, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | -1.80% | 37,604,000 |
| Aug 14, 2025 | 825.00 | 845.00 | 815.00 | 835.00 | 835.00 | 1.21% | 43,691,900 |
| Aug 13, 2025 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | - | 34,969,100 |
| Aug 12, 2025 | 915.00 | 915.00 | 815.00 | 825.00 | 825.00 | -9.34% | 30,598,000 |
| Aug 11, 2025 | 825.00 | 910.00 | 820.00 | 910.00 | 910.00 | 10.30% | 71,099,400 |
| Aug 8, 2025 | 830.00 | 850.00 | 810.00 | 825.00 | 825.00 | -0.60% | 42,342,600 |
| 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 |