CMNT
Cemindo Gemilang Tbk.
665
-30 (
-4,32%)
At close:
Mar 07, 06:53 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 805 | 810 | 795 | 805 | 805 | 22.194.000 |
| Oct 02, 2025 | 810 | 810 | 795 | 805 | 805 | 21.126.700 |
| Oct 01, 2025 | 815 | 815 | 800 | 805 | 805 | 30.599.800 |
| Sep 30, 2025 | 815 | 815 | 800 | 815 | 815 | 31.404.800 |
| Sep 29, 2025 | 815 | 815 | 800 | 815 | 815 | 37.385.600 |
| Sep 26, 2025 | 810 | 810 | 795 | 810 | 810 | 29.901.400 |
| Sep 25, 2025 | 815 | 815 | 800 | 810 | 810 | 30.122.800 |
| Sep 24, 2025 | 825 | 825 | 805 | 815 | 815 | 43.207.800 |
| Sep 23, 2025 | 830 | 840 | 810 | 825 | 825 | 43.842.900 |
| Sep 22, 2025 | 805 | 825 | 800 | 825 | 825 | 50.223.800 |
| Sep 19, 2025 | 820 | 820 | 795 | 795 | 795 | 36.456.600 |
| Sep 18, 2025 | 830 | 830 | 810 | 820 | 820 | 29.520.000 |
| Sep 17, 2025 | 835 | 835 | 820 | 825 | 825 | 34.571.900 |
| Sep 16, 2025 | 840 | 840 | 820 | 835 | 835 | 34.668.700 |
| Sep 15, 2025 | 830 | 840 | 825 | 835 | 835 | 33.500.300 |
| Sep 12, 2025 | 820 | 835 | 815 | 830 | 830 | 40.050.600 |
| Sep 11, 2025 | 825 | 825 | 810 | 820 | 820 | 28.723.700 |
| Sep 10, 2025 | 815 | 830 | 805 | 825 | 825 | 49.882.700 |
| Sep 09, 2025 | 820 | 825 | 800 | 810 | 810 | 25.326.000 |
| Sep 08, 2025 | 820 | 830 | 805 | 820 | 820 | 31.900.100 |
| Sep 04, 2025 | 855 | 855 | 805 | 815 | 815 | 26.676.300 |
| Sep 03, 2025 | 825 | 860 | 810 | 850 | 850 | 67.396.800 |
| Sep 02, 2025 | 815 | 835 | 810 | 820 | 820 | 42.967.500 |
| Sep 01, 2025 | 810 | 810 | 795 | 810 | 810 | 37.107.400 |
| Aug 29, 2025 | 830 | 835 | 805 | 810 | 810 | 28.940.800 |
| Aug 28, 2025 | 825 | 825 | 810 | 825 | 825 | 39.265.700 |
| Aug 27, 2025 | 825 | 825 | 805 | 820 | 820 | 26.836.600 |
| Aug 26, 2025 | 820 | 825 | 805 | 825 | 825 | 33.455.300 |
| Aug 25, 2025 | 815 | 820 | 805 | 820 | 820 | 39.210.600 |
| Aug 22, 2025 | 820 | 825 | 805 | 815 | 815 | 32.614.500 |
| Aug 21, 2025 | 815 | 820 | 800 | 820 | 820 | 33.455.300 |
| Aug 20, 2025 | 815 | 820 | 805 | 815 | 815 | 33.303.500 |
| Aug 19, 2025 | 820 | 820 | 805 | 815 | 815 | 31.428.700 |
| Aug 15, 2025 | 835 | 835 | 805 | 820 | 820 | 37.604.000 |
| Aug 14, 2025 | 825 | 845 | 815 | 835 | 835 | 43.691.900 |
| Aug 13, 2025 | 825 | 825 | 805 | 825 | 825 | 34.969.100 |
| Aug 12, 2025 | 915 | 915 | 815 | 825 | 825 | 30.598.000 |
| Aug 11, 2025 | 825 | 910 | 820 | 910 | 910 | 71.098.800 |
| Aug 08, 2025 | 830 | 850 | 810 | 825 | 825 | 42.342.600 |
| Aug 07, 2025 | 820 | 830 | 805 | 830 | 830 | 44.005.900 |
| Aug 06, 2025 | 815 | 825 | 805 | 820 | 820 | 48.073.800 |
| Aug 05, 2025 | 835 | 835 | 805 | 810 | 810 | 39.066.600 |
| Aug 04, 2025 | 825 | 840 | 800 | 835 | 835 | 32.824.900 |
| Aug 01, 2025 | 815 | 830 | 810 | 820 | 820 | 33.696.600 |
| Jul 31, 2025 | 825 | 830 | 805 | 810 | 810 | 37.034.600 |
| Jul 30, 2025 | 815 | 825 | 800 | 820 | 820 | 31.508.000 |
| Jul 29, 2025 | 815 | 815 | 800 | 810 | 810 | 31.175.000 |
| Jul 28, 2025 | 815 | 825 | 800 | 810 | 810 | 36.350.600 |
| Jul 25, 2025 | 815 | 820 | 795 | 815 | 815 | 32.336.700 |
| Jul 24, 2025 | 820 | 830 | 800 | 815 | 815 | 29.354.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.