CMNT
Cemindo Gemilang Tbk.
665
-30 (
-4,32%)
At close:
Mar 07, 06:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 755 | 760 | 745 | 750 | 750 | 18.807.800 |
| Dec 11, 2025 | 770 | 770 | 750 | 755 | 755 | 16.815.500 |
| Dec 10, 2025 | 770 | 780 | 760 | 770 | 770 | 25.655.100 |
| Dec 09, 2025 | 775 | 775 | 760 | 770 | 770 | 20.091.900 |
| Dec 08, 2025 | 765 | 775 | 760 | 770 | 770 | 18.538.700 |
| Dec 05, 2025 | 765 | 775 | 760 | 770 | 770 | 28.973.400 |
| Dec 04, 2025 | 770 | 770 | 760 | 765 | 765 | 25.043.100 |
| Dec 03, 2025 | 770 | 770 | 760 | 765 | 765 | 19.910.000 |
| Dec 02, 2025 | 765 | 770 | 755 | 765 | 765 | 17.651.400 |
| Dec 01, 2025 | 780 | 780 | 760 | 765 | 765 | 9.128.800 |
| Nov 28, 2025 | 775 | 780 | 765 | 775 | 775 | 17.847.700 |
| Nov 27, 2025 | 780 | 780 | 765 | 775 | 775 | 15.930.200 |
| Nov 26, 2025 | 780 | 780 | 765 | 780 | 780 | 16.005.600 |
| Nov 25, 2025 | 780 | 785 | 770 | 780 | 780 | 21.484.500 |
| Nov 24, 2025 | 775 | 780 | 765 | 780 | 780 | 19.248.800 |
| Nov 21, 2025 | 765 | 775 | 760 | 775 | 775 | 21.679.600 |
| Nov 20, 2025 | 765 | 770 | 755 | 760 | 760 | 19.266.500 |
| Nov 19, 2025 | 760 | 765 | 755 | 760 | 760 | 18.708.500 |
| Nov 18, 2025 | 770 | 770 | 750 | 760 | 760 | 17.887.300 |
| Nov 17, 2025 | 770 | 775 | 760 | 770 | 770 | 23.225.600 |
| Nov 14, 2025 | 770 | 790 | 760 | 770 | 770 | 47.346.900 |
| Nov 13, 2025 | 765 | 770 | 755 | 770 | 770 | 24.188.400 |
| Nov 12, 2025 | 760 | 765 | 755 | 760 | 760 | 14.139.300 |
| Nov 11, 2025 | 770 | 770 | 755 | 760 | 760 | 19.268.000 |
| Nov 10, 2025 | 770 | 780 | 760 | 765 | 765 | 21.651.100 |
| Nov 07, 2025 | 775 | 775 | 760 | 765 | 765 | 20.512.000 |
| Nov 06, 2025 | 780 | 780 | 760 | 770 | 770 | 14.849.700 |
| Nov 05, 2025 | 770 | 785 | 765 | 780 | 780 | 34.346.900 |
| Nov 04, 2025 | 770 | 770 | 760 | 770 | 770 | 28.401.500 |
| Nov 03, 2025 | 770 | 770 | 760 | 770 | 770 | 19.974.600 |
| Oct 31, 2025 | 770 | 770 | 755 | 770 | 770 | 24.274.600 |
| Oct 30, 2025 | 765 | 775 | 760 | 770 | 770 | 35.550.500 |
| Oct 29, 2025 | 765 | 765 | 750 | 760 | 760 | 14.287.500 |
| Oct 28, 2025 | 770 | 770 | 755 | 760 | 760 | 21.850.800 |
| Oct 27, 2025 | 780 | 780 | 760 | 770 | 770 | 23.229.900 |
| Oct 24, 2025 | 780 | 785 | 765 | 780 | 780 | 24.840.700 |
| Oct 23, 2025 | 775 | 800 | 765 | 780 | 780 | 39.087.400 |
| Oct 22, 2025 | 785 | 785 | 765 | 775 | 775 | 10.783.000 |
| Oct 21, 2025 | 775 | 785 | 765 | 785 | 785 | 26.536.700 |
| Oct 20, 2025 | 795 | 795 | 765 | 775 | 775 | 23.299.700 |
| Oct 17, 2025 | 785 | 800 | 760 | 800 | 800 | 40.861.200 |
| Oct 16, 2025 | 775 | 790 | 755 | 780 | 780 | 27.307.000 |
| Oct 15, 2025 | 765 | 770 | 740 | 770 | 770 | 22.357.600 |
| Oct 14, 2025 | 800 | 800 | 755 | 760 | 760 | 16.270.300 |
| Oct 13, 2025 | 765 | 800 | 745 | 800 | 800 | 51.189.000 |
| Oct 10, 2025 | 770 | 770 | 755 | 765 | 765 | 23.712.900 |
| Oct 09, 2025 | 780 | 780 | 755 | 765 | 765 | 22.968.900 |
| Oct 08, 2025 | 770 | 800 | 765 | 775 | 775 | 44.287.900 |
| Oct 07, 2025 | 805 | 805 | 770 | 770 | 770 | 25.047.400 |
| Oct 06, 2025 | 805 | 805 | 790 | 800 | 800 | 15.528.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.