CMNT
Cemindo Gemilang Tbk.
665
-30 (
-4,32%)
At close:
Mar 07, 00:35 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 705 | 835 | 595 | 620 | 620 | 9.947.800 |
| Mar 02, 2026 | 735 | 735 | 670 | 700 | 700 | 741.600 |
| Feb 27, 2026 | 760 | 760 | 745 | 750 | 750 | 2.148.600 |
| Feb 26, 2026 | 770 | 770 | 755 | 760 | 760 | 2.089.000 |
| Feb 25, 2026 | 770 | 770 | 760 | 770 | 770 | 2.017.100 |
| Feb 24, 2026 | 770 | 770 | 760 | 770 | 770 | 2.158.600 |
| Feb 23, 2026 | 775 | 775 | 760 | 770 | 770 | 2.312.300 |
| Feb 20, 2026 | 770 | 775 | 760 | 770 | 770 | 4.015.100 |
| Feb 19, 2026 | 780 | 780 | 760 | 770 | 770 | 4.164.400 |
| Feb 18, 2026 | 770 | 770 | 760 | 770 | 770 | 4.624.200 |
| Feb 13, 2026 | 780 | 780 | 755 | 770 | 770 | 3.866.600 |
| Feb 12, 2026 | 795 | 795 | 775 | 780 | 780 | 3.359.900 |
| Feb 11, 2026 | 795 | 795 | 780 | 795 | 795 | 3.812.200 |
| Feb 10, 2026 | 795 | 795 | 785 | 790 | 790 | 3.742.700 |
| Feb 09, 2026 | 785 | 800 | 775 | 800 | 800 | 5.113.100 |
| Feb 06, 2026 | 815 | 815 | 785 | 800 | 800 | 5.614.900 |
| Feb 05, 2026 | 810 | 815 | 800 | 815 | 815 | 5.025.800 |
| Feb 04, 2026 | 810 | 810 | 800 | 810 | 810 | 3.667.400 |
| Feb 03, 2026 | 815 | 820 | 805 | 805 | 805 | 3.666.600 |
| Feb 02, 2026 | 815 | 820 | 785 | 815 | 815 | 1.497.500 |
| Jan 30, 2026 | 825 | 860 | 815 | 815 | 815 | 27.134.100 |
| Jan 29, 2026 | 825 | 825 | 760 | 820 | 820 | 13.565.800 |
| Jan 28, 2026 | 850 | 850 | 810 | 825 | 825 | 16.944.400 |
| Jan 27, 2026 | 840 | 850 | 830 | 845 | 845 | 27.345.500 |
| Jan 26, 2026 | 840 | 845 | 830 | 840 | 840 | 13.416.800 |
| Jan 23, 2026 | 835 | 840 | 820 | 835 | 835 | 16.604.200 |
| Jan 22, 2026 | 820 | 835 | 815 | 835 | 835 | 24.361.600 |
| Jan 21, 2026 | 840 | 840 | 810 | 820 | 820 | 12.665.500 |
| Jan 20, 2026 | 840 | 850 | 815 | 840 | 840 | 25.289.600 |
| Jan 19, 2026 | 800 | 845 | 785 | 840 | 840 | 23.897.000 |
| Jan 15, 2026 | 810 | 815 | 790 | 795 | 795 | 17.434.600 |
| Jan 14, 2026 | 805 | 810 | 795 | 810 | 810 | 22.881.000 |
| Jan 13, 2026 | 825 | 825 | 795 | 805 | 805 | 19.456.400 |
| Jan 12, 2026 | 810 | 825 | 790 | 820 | 820 | 36.107.200 |
| Jan 09, 2026 | 825 | 825 | 800 | 805 | 805 | 16.952.500 |
| Jan 08, 2026 | 825 | 835 | 800 | 825 | 825 | 19.915.300 |
| Jan 07, 2026 | 885 | 885 | 815 | 825 | 825 | 33.166.400 |
| Jan 06, 2026 | 845 | 900 | 815 | 880 | 880 | 42.844.500 |
| Jan 05, 2026 | 850 | 855 | 795 | 845 | 845 | 36.733.100 |
| Jan 02, 2026 | 855 | 855 | 840 | 850 | 850 | 18.700.700 |
| Dec 30, 2025 | 850 | 860 | 835 | 855 | 855 | 24.273.600 |
| Dec 29, 2025 | 835 | 855 | 820 | 850 | 850 | 30.398.600 |
| Dec 24, 2025 | 815 | 850 | 815 | 835 | 835 | 28.508.400 |
| Dec 23, 2025 | 805 | 815 | 795 | 815 | 815 | 27.313.400 |
| Dec 22, 2025 | 815 | 815 | 790 | 805 | 805 | 16.720.500 |
| Dec 19, 2025 | 775 | 825 | 770 | 815 | 815 | 38.538.500 |
| Dec 18, 2025 | 770 | 775 | 755 | 775 | 775 | 19.602.800 |
| Dec 17, 2025 | 800 | 800 | 760 | 770 | 770 | 6.083.200 |
| Dec 16, 2025 | 760 | 810 | 755 | 800 | 800 | 36.773.100 |
| Dec 15, 2025 | 755 | 760 | 745 | 760 | 760 | 23.592.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.