PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 790.00
-15.00 (-1.86%)
Aug 5, 2026, 4:00 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 805.00 | 815.00 | 785.00 | 790.00 | 790.00 | -1.86% | 25,063,600 |
| Aug 4, 2026 | 790.00 | 810.00 | 780.00 | 805.00 | 805.00 | 2.55% | 18,269,100 |
| Aug 3, 2026 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.88% | 22,494,400 |
| Jul 31, 2026 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | -2.44% | 28,092,200 |
| Jul 30, 2026 | 820.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 24,249,600 |
| Jul 29, 2026 | 830.00 | 830.00 | 805.00 | 820.00 | 820.00 | -0.61% | 21,712,700 |
| Jul 28, 2026 | 800.00 | 825.00 | 785.00 | 825.00 | 825.00 | 3.77% | 24,980,900 |
| Jul 27, 2026 | 785.00 | 805.00 | 775.00 | 795.00 | 795.00 | 1.27% | 23,393,400 |
| Jul 24, 2026 | 775.00 | 790.00 | 765.00 | 785.00 | 785.00 | 0.64% | 22,469,000 |
| Jul 23, 2026 | 785.00 | 785.00 | 750.00 | 780.00 | 780.00 | -0.64% | 28,305,700 |
| Jul 22, 2026 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | - | 20,544,000 |
| Jul 21, 2026 | 795.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.26% | 23,395,400 |
| Jul 20, 2026 | 790.00 | 800.00 | 780.00 | 795.00 | 795.00 | 0.63% | 19,839,700 |
| Jul 17, 2026 | 795.00 | 805.00 | 785.00 | 790.00 | 790.00 | - | 16,393,000 |
| Jul 16, 2026 | 790.00 | 790.00 | 775.00 | 790.00 | 790.00 | - | 22,216,900 |
| Jul 15, 2026 | 780.00 | 800.00 | 775.00 | 790.00 | 790.00 | 0.64% | 22,459,800 |
| Jul 14, 2026 | 790.00 | 805.00 | 775.00 | 785.00 | 785.00 | -0.63% | 23,678,700 |
| Jul 13, 2026 | 785.00 | 805.00 | 775.00 | 790.00 | 790.00 | 1.28% | 26,069,500 |
| Jul 10, 2026 | 795.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.89% | 30,852,900 |
| Jul 9, 2026 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | - | 22,593,500 |
| Jul 8, 2026 | 795.00 | 805.00 | 780.00 | 795.00 | 795.00 | -0.63% | 26,992,000 |
| Jul 7, 2026 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | - | 23,044,100 |
| Jul 6, 2026 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 0.63% | 26,546,400 |
| Jul 3, 2026 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | - | 24,216,600 |
| Jul 2, 2026 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 0.63% | 24,148,300 |
| Jul 1, 2026 | 780.00 | 790.00 | 760.00 | 790.00 | 790.00 | 1.28% | 22,584,500 |
| Jun 30, 2026 | 770.00 | 780.00 | 740.00 | 780.00 | 780.00 | 1.30% | 19,912,200 |
| Jun 29, 2026 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 0.65% | 25,902,400 |
| Jun 26, 2026 | 765.00 | 770.00 | 745.00 | 765.00 | 765.00 | - | 19,325,000 |
| Jun 25, 2026 | 770.00 | 785.00 | 755.00 | 765.00 | 765.00 | -0.65% | 21,022,600 |
| Jun 24, 2026 | 780.00 | 790.00 | 760.00 | 770.00 | 770.00 | -1.28% | 17,218,800 |
| Jun 23, 2026 | 780.00 | 790.00 | 770.00 | 780.00 | 780.00 | - | 16,619,900 |
| Jun 22, 2026 | 765.00 | 780.00 | 745.00 | 780.00 | 780.00 | 1.96% | 18,149,900 |
| Jun 19, 2026 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | -3.77% | 19,137,400 |
| Jun 18, 2026 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 0.63% | 19,565,800 |
| Jun 17, 2026 | 815.00 | 815.00 | 790.00 | 790.00 | 790.00 | -3.07% | 20,659,600 |
| Jun 15, 2026 | 820.00 | 825.00 | 800.00 | 815.00 | 815.00 | - | 29,022,000 |
| Jun 12, 2026 | 820.00 | 830.00 | 805.00 | 815.00 | 815.00 | - | 16,854,600 |
| Jun 11, 2026 | 790.00 | 825.00 | 785.00 | 815.00 | 815.00 | 3.16% | 20,294,800 |
| Jun 10, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | - | 24,706,900 |
| Jun 9, 2026 | 780.00 | 795.00 | 770.00 | 790.00 | 790.00 | 1.94% | 20,253,800 |
| Jun 8, 2026 | 780.00 | 785.00 | 755.00 | 775.00 | 775.00 | - | 19,851,400 |
| Jun 5, 2026 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 15,499,700 |
| Jun 4, 2026 | 800.00 | 800.00 | 770.00 | 785.00 | 785.00 | -1.88% | 18,385,200 |
| Jun 3, 2026 | 800.00 | 805.00 | 755.00 | 800.00 | 800.00 | - | 18,704,600 |
| Jun 2, 2026 | 820.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.84% | 18,010,300 |
| May 29, 2026 | 805.00 | 820.00 | 790.00 | 815.00 | 815.00 | 1.24% | 18,792,600 |
| May 26, 2026 | 820.00 | 825.00 | 800.00 | 805.00 | 805.00 | -1.23% | 18,400,200 |
| May 25, 2026 | 805.00 | 820.00 | 800.00 | 815.00 | 815.00 | 1.88% | 17,115,300 |
| May 22, 2026 | 785.00 | 805.00 | 770.00 | 800.00 | 800.00 | 2.56% | 16,608,500 |