PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 745.00
-10.00 (-1.32%)
Aug 27, 2026, 1:39 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 760.00 | 765.00 | 740.00 | 745.00 | - | -1.32% | 19,163,800 |
| Aug 26, 2026 | 765.00 | 770.00 | 740.00 | 755.00 | 755.00 | -0.66% | 26,951,900 |
| Aug 24, 2026 | 765.00 | 775.00 | 755.00 | 760.00 | 760.00 | -0.65% | 18,537,600 |
| Aug 21, 2026 | 790.00 | 795.00 | 765.00 | 765.00 | 765.00 | -3.16% | 33,202,100 |
| Aug 20, 2026 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 17,449,900 |
| Aug 19, 2026 | 790.00 | 810.00 | 780.00 | 790.00 | 790.00 | 0.64% | 23,719,400 |
| Aug 18, 2026 | 780.00 | 810.00 | 775.00 | 785.00 | 785.00 | - | 19,161,100 |
| Aug 14, 2026 | 795.00 | 800.00 | 775.00 | 785.00 | 785.00 | -1.26% | 27,052,400 |
| Aug 13, 2026 | 785.00 | 810.00 | 780.00 | 795.00 | 795.00 | 1.92% | 25,124,300 |
| Aug 12, 2026 | 790.00 | 800.00 | 775.00 | 780.00 | 780.00 | -1.27% | 25,550,000 |
| Aug 11, 2026 | 810.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.86% | 24,554,600 |
| Aug 10, 2026 | 800.00 | 810.00 | 790.00 | 805.00 | 805.00 | 0.63% | 23,086,300 |
| Aug 7, 2026 | 805.00 | 815.00 | 790.00 | 800.00 | 800.00 | - | 20,792,500 |
| Aug 6, 2026 | 795.00 | 805.00 | 775.00 | 800.00 | 800.00 | 1.27% | 20,041,000 |
| 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 |