PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia · Delayed Price · Currency is IDR 790.00
+5.00 (0.64%)
Jul 15, 2026, 4:00 PM WIB
PT Cemindo Gemilang Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 780.00 | 795.00 | 775.00 | 795.00 | - | 1.27% | 16,844,400 |
| 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 |
| 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 |