PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 785.00
-15.00 (-1.88%)
Jun 4, 2026, 4:00 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 800.00 | 800.00 | 770.00 | 770.00 | - | -3.75% | 2,329,100 |
| 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 |
| May 21, 2026 | 790.00 | 795.00 | 765.00 | 780.00 | 780.00 | -1.27% | 16,033,000 |
| May 20, 2026 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | - | 13,783,200 |
| May 19, 2026 | 785.00 | 800.00 | 775.00 | 790.00 | 790.00 | 0.64% | 13,514,600 |
| May 18, 2026 | 775.00 | 790.00 | 755.00 | 785.00 | 785.00 | 1.29% | 13,223,800 |
| May 13, 2026 | 790.00 | 790.00 | 745.00 | 775.00 | 775.00 | -1.90% | 14,391,300 |
| May 12, 2026 | 810.00 | 810.00 | 765.00 | 790.00 | 790.00 | -2.47% | 20,271,800 |
| May 11, 2026 | 815.00 | 815.00 | 790.00 | 810.00 | 810.00 | - | 12,634,700 |
| May 8, 2026 | 825.00 | 825.00 | 800.00 | 810.00 | 810.00 | -1.82% | 12,762,000 |
| May 7, 2026 | 820.00 | 830.00 | 800.00 | 825.00 | 825.00 | 0.61% | 12,346,800 |
| May 6, 2026 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 0.61% | 12,372,500 |
| May 5, 2026 | 800.00 | 825.00 | 795.00 | 815.00 | 815.00 | 1.88% | 9,053,000 |
| May 4, 2026 | 820.00 | 825.00 | 800.00 | 800.00 | 800.00 | -1.84% | 12,839,900 |
| Apr 30, 2026 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 1.24% | 11,568,900 |
| Apr 29, 2026 | 780.00 | 810.00 | 760.00 | 805.00 | 805.00 | 3.21% | 12,743,200 |
| Apr 28, 2026 | 810.00 | 810.00 | 770.00 | 780.00 | 780.00 | -3.11% | 11,333,500 |
| Apr 27, 2026 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 3,787,100 |
| Apr 24, 2026 | 800.00 | 805.00 | 800.00 | 800.00 | 800.00 | - | 2,603,500 |
| Apr 23, 2026 | 800.00 | 810.00 | 800.00 | 800.00 | 800.00 | - | 4,953,100 |
| Apr 22, 2026 | 820.00 | 820.00 | 800.00 | 800.00 | 800.00 | -2.44% | 10,159,000 |
| Apr 21, 2026 | 825.00 | 830.00 | 800.00 | 820.00 | 820.00 | -0.61% | 21,389,000 |
| Apr 20, 2026 | 810.00 | 835.00 | 795.00 | 825.00 | 825.00 | 1.85% | 21,141,300 |
| Apr 17, 2026 | 810.00 | 825.00 | 800.00 | 810.00 | 810.00 | - | 21,298,000 |
| Apr 16, 2026 | 785.00 | 810.00 | 760.00 | 810.00 | 810.00 | 2.53% | 22,436,400 |
| Apr 15, 2026 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | -1.25% | 11,243,000 |
| Apr 14, 2026 | 780.00 | 805.00 | 760.00 | 800.00 | 800.00 | 2.56% | 14,084,400 |
| Apr 13, 2026 | 795.00 | 795.00 | 760.00 | 780.00 | 780.00 | -1.89% | 10,705,800 |
| Apr 10, 2026 | 785.00 | 810.00 | 780.00 | 795.00 | 795.00 | 0.63% | 12,292,200 |
| Apr 9, 2026 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | - | 10,814,600 |
| Apr 8, 2026 | 770.00 | 805.00 | 770.00 | 790.00 | 790.00 | 2.60% | 15,367,800 |
| Apr 7, 2026 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | - | 12,445,100 |
| Apr 6, 2026 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 0.65% | 9,959,400 |
| Apr 2, 2026 | 765.00 | 765.00 | 750.00 | 765.00 | 765.00 | - | 16,476,300 |
| Apr 1, 2026 | 750.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2.00% | 13,982,500 |
| Mar 31, 2026 | 740.00 | 760.00 | 740.00 | 750.00 | 750.00 | 0.67% | 9,789,100 |
| Mar 30, 2026 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 10,404,600 |
| Mar 27, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 9,556,100 |
| Mar 26, 2026 | 735.00 | 755.00 | 715.00 | 750.00 | 750.00 | 2.04% | 9,867,600 |
| Mar 25, 2026 | 725.00 | 740.00 | 725.00 | 735.00 | 735.00 | 1.38% | 9,363,600 |
| Mar 17, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 2.84% | 9,609,500 |
| Mar 16, 2026 | 695.00 | 710.00 | 680.00 | 705.00 | 705.00 | 0.71% | 9,396,400 |
| Mar 13, 2026 | 710.00 | 710.00 | 675.00 | 700.00 | 700.00 | -0.71% | 9,943,600 |
| Mar 12, 2026 | 680.00 | 705.00 | 670.00 | 705.00 | 705.00 | 4.44% | 10,684,000 |
| Mar 11, 2026 | 650.00 | 690.00 | 640.00 | 675.00 | 675.00 | 3.85% | 10,782,600 |