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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 815 | 825 | 805 | 815 | 815 | 27.881.000 |
| Jul 22, 2025 | 820 | 830 | 800 | 815 | 815 | 39.172.500 |
| Jul 21, 2025 | 825 | 825 | 795 | 815 | 815 | 40.160.000 |
| Jul 18, 2025 | 840 | 840 | 805 | 825 | 825 | 17.704.200 |
| Jul 17, 2025 | 865 | 870 | 825 | 835 | 835 | 38.812.100 |
| Jul 16, 2025 | 820 | 870 | 810 | 865 | 865 | 50.584.600 |
| Jul 15, 2025 | 860 | 860 | 810 | 815 | 815 | 34.028.800 |
| Jul 14, 2025 | 825 | 865 | 820 | 860 | 860 | 55.679.600 |
| Jul 11, 2025 | 820 | 835 | 815 | 825 | 825 | 36.912.100 |
| Jul 10, 2025 | 810 | 825 | 800 | 820 | 820 | 52.379.100 |
| Jul 09, 2025 | 810 | 825 | 800 | 815 | 815 | 38.493.500 |
| Jul 08, 2025 | 815 | 815 | 795 | 810 | 810 | 21.850.900 |
| Jul 07, 2025 | 810 | 825 | 800 | 810 | 810 | 37.558.700 |
| Jul 04, 2025 | 815 | 815 | 795 | 805 | 805 | 24.275.500 |
| Jul 03, 2025 | 815 | 850 | 800 | 815 | 815 | 42.293.200 |
| Jul 02, 2025 | 810 | 815 | 800 | 815 | 815 | 54.345.700 |
| Jul 01, 2025 | 800 | 825 | 790 | 810 | 810 | 28.837.500 |
| Jun 30, 2025 | 805 | 810 | 785 | 790 | 790 | 31.298.800 |
| Jun 26, 2025 | 755 | 800 | 755 | 800 | 800 | 35.700.100 |
| Jun 25, 2025 | 775 | 775 | 725 | 750 | 750 | 24.443.300 |
| Jun 24, 2025 | 775 | 805 | 755 | 770 | 770 | 31.779.400 |
| Jun 23, 2025 | 825 | 825 | 765 | 770 | 770 | 16.531.400 |
| Jun 20, 2025 | 815 | 830 | 795 | 830 | 830 | 28.160.200 |
| Jun 19, 2025 | 840 | 840 | 805 | 810 | 810 | 28.073.700 |
| Jun 18, 2025 | 920 | 940 | 835 | 835 | 835 | 33.649.700 |
| Jun 17, 2025 | 885 | 920 | 880 | 920 | 920 | 56.338.600 |
| Jun 16, 2025 | 885 | 900 | 875 | 880 | 880 | 36.795.100 |
| Jun 13, 2025 | 885 | 900 | 870 | 880 | 880 | 21.934.200 |
| Jun 12, 2025 | 890 | 890 | 860 | 880 | 880 | 36.834.500 |
| Jun 11, 2025 | 870 | 890 | 855 | 890 | 890 | 41.786.900 |
| Jun 10, 2025 | 865 | 870 | 845 | 865 | 865 | 31.378.300 |
| Jun 05, 2025 | 865 | 880 | 855 | 865 | 865 | 30.565.000 |
| Jun 04, 2025 | 845 | 865 | 835 | 865 | 865 | 42.398.600 |
| Jun 03, 2025 | 840 | 845 | 825 | 845 | 845 | 18.877.700 |
| Jun 02, 2025 | 845 | 845 | 815 | 840 | 840 | 24.216.400 |
| May 28, 2025 | 895 | 905 | 840 | 845 | 845 | 46.042.100 |
| May 27, 2025 | 865 | 900 | 860 | 890 | 890 | 51.305.200 |
| May 26, 2025 | 915 | 915 | 860 | 865 | 865 | 22.022.400 |
| May 23, 2025 | 905 | 920 | 900 | 915 | 915 | 18.237.600 |
| May 22, 2025 | 915 | 915 | 895 | 910 | 910 | 28.785.700 |
| May 21, 2025 | 875 | 910 | 860 | 910 | 910 | 55.080.100 |
| May 20, 2025 | 880 | 890 | 860 | 870 | 870 | 32.318.700 |
| May 19, 2025 | 925 | 925 | 875 | 880 | 880 | 28.448.000 |
| May 16, 2025 | 865 | 920 | 865 | 920 | 920 | 40.596.000 |
| May 15, 2025 | 845 | 865 | 835 | 865 | 865 | 40.547.900 |
| May 14, 2025 | 850 | 850 | 830 | 850 | 850 | 19.896.500 |
| May 09, 2025 | 850 | 850 | 835 | 850 | 850 | 18.021.100 |
| May 08, 2025 | 855 | 855 | 820 | 850 | 850 | 29.039.600 |
| May 07, 2025 | 860 | 865 | 850 | 850 | 850 | 29.495.500 |
| May 06, 2025 | 860 | 865 | 855 | 865 | 865 | 21.622.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.