PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 750.00
+25.00 (3.45%)
Oct 29, 2026, 4:07 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 730.00 | 750.00 | 720.00 | 750.00 | 750.00 | 3.45% | 15,662,600 |
| Oct 28, 2026 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.03% | 17,411,500 |
| Oct 27, 2026 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | 1.37% | 14,394,600 |
| Oct 26, 2026 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | -3.95% | 21,433,500 |
| Oct 23, 2026 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | - | 15,641,700 |
| Oct 22, 2026 | 760.00 | 775.00 | 745.00 | 760.00 | 760.00 | - | 13,088,500 |
| Oct 21, 2026 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 10,804,300 |
| Oct 20, 2026 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | 1.99% | 7,208,100 |
| Oct 19, 2026 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | - | 6,714,900 |
| Oct 16, 2026 | 760.00 | 760.00 | 720.00 | 755.00 | 755.00 | -0.66% | 13,036,800 |
| Oct 15, 2026 | 760.00 | 760.00 | 735.00 | 760.00 | 760.00 | - | 19,288,100 |
| Oct 14, 2026 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 2.01% | 15,350,500 |
| Oct 13, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 1.36% | 15,951,200 |
| Oct 12, 2026 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | - | 14,066,100 |
| Oct 9, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 15,539,500 |
| Oct 8, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | - | 12,311,100 |
| Oct 7, 2026 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | -0.68% | 14,475,100 |
| Oct 6, 2026 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | - | 12,975,500 |
| Oct 5, 2026 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | -1.33% | 12,217,800 |
| Oct 2, 2026 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | - | 11,027,700 |
| Oct 1, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 1.35% | 12,854,900 |
| Sep 30, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | -0.67% | 7,907,200 |
| Sep 29, 2026 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 0.68% | 4,720,900 |
| Sep 28, 2026 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 7,540,600 |
| Sep 25, 2026 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | - | 13,212,000 |
| Sep 24, 2026 | 740.00 | 750.00 | 735.00 | 750.00 | 750.00 | 1.35% | 15,182,000 |
| Sep 23, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | - | 19,691,100 |
| Sep 22, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -1.33% | 20,727,200 |
| Sep 21, 2026 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | -1.96% | 27,237,500 |
| Sep 18, 2026 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | -0.65% | 22,975,500 |
| Sep 17, 2026 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | 0.65% | 18,871,400 |
| Sep 16, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.29% | 12,710,200 |
| Sep 15, 2026 | 750.00 | 780.00 | 750.00 | 775.00 | 775.00 | 3.33% | 22,377,000 |
| Sep 14, 2026 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 21,004,800 |
| Sep 11, 2026 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | - | 21,043,300 |
| Sep 10, 2026 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | - | 18,591,100 |
| Sep 9, 2026 | 740.00 | 765.00 | 735.00 | 755.00 | 755.00 | 2.72% | 22,275,800 |
| Sep 8, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 24,265,400 |
| Sep 7, 2026 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | 1.37% | 34,977,400 |
| Sep 4, 2026 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | -1.35% | 30,916,000 |
| Sep 3, 2026 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | -0.67% | 31,949,100 |
| Sep 2, 2026 | 750.00 | 760.00 | 735.00 | 745.00 | 745.00 | - | 24,701,300 |
| Sep 1, 2026 | 765.00 | 765.00 | 740.00 | 745.00 | 745.00 | -1.97% | 27,541,200 |
| Aug 31, 2026 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 2.01% | 24,265,600 |
| Aug 28, 2026 | 745.00 | 755.00 | 735.00 | 745.00 | 745.00 | 0.68% | 28,133,000 |
| Aug 27, 2026 | 760.00 | 765.00 | 735.00 | 740.00 | 740.00 | -1.99% | 28,022,800 |
| 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 |