PT Cemindo Gemilang Tbk(ID:CMNT)
Rp720.00-10.00 (-1.37%)
ID:CMNT
PT Cemindo Gemilang Tbk historical prices
Rp720.00
At close:-10.00 (-1.37%)
PT Cemindo Gemilang Tbk (CMNT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -1.37% | 15,205,300 | 0.86 |
| Nov 10, 2026 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 13,926,500 | 0.78 |
| Nov 09, 2026 | 740.00 | 745.00 | 735.00 | 735.00 | 735.00 | -0.68% | 13,719,700 | 0.76 |
| Nov 06, 2026 | 740.00 | 745.00 | 725.00 | 740.00 | 740.00 | 0.00% | 17,094,500 | 0.94 |
| Nov 05, 2026 | 715.00 | 745.00 | 715.00 | 740.00 | 740.00 | +3.50% | 12,647,300 | 0.69 |
| Nov 04, 2026 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | -1.38% | 18,721,699 | 1.02 |
| Nov 03, 2026 | 740.00 | 740.00 | 720.00 | 725.00 | 725.00 | -2.03% | 16,518,400 | 0.89 |
| Nov 02, 2026 | 740.00 | 740.00 | 720.00 | 740.00 | 740.00 | 0.00% | 18,656,600 | 1.00 |
| Oct 30, 2026 | 750.00 | 750.00 | 725.00 | 740.00 | 740.00 | -1.33% | 18,872,600 | 1.02 |
| Oct 29, 2026 | 730.00 | 750.00 | 720.00 | 750.00 | 750.00 | +3.45% | 15,660,400 | 0.84 |
| Oct 28, 2026 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | -2.03% | 17,411,500 | 0.92 |
| Oct 27, 2026 | 730.00 | 750.00 | 725.00 | 740.00 | 740.00 | +1.37% | 14,394,600 | 0.76 |
| Oct 26, 2026 | 760.00 | 760.00 | 730.00 | 730.00 | 730.00 | -3.95% | 21,433,500 | 1.13 |
| Oct 23, 2026 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 0.00% | 15,641,700 | 0.82 |
| Oct 22, 2026 | 760.00 | 775.00 | 745.00 | 760.00 | 760.00 | 0.00% | 13,088,500 | 0.68 |
| Oct 21, 2026 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 10,804,300 | 0.55 |
| Oct 20, 2026 | 760.00 | 770.00 | 745.00 | 770.00 | 770.00 | +1.99% | 7,208,100 | 0.36 |
| Oct 19, 2026 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.00% | 6,714,900 | 0.33 |
| Oct 16, 2026 | 760.00 | 760.00 | 720.00 | 755.00 | 755.00 | -0.66% | 13,036,800 | 0.64 |
| Oct 15, 2026 | 760.00 | 760.00 | 735.00 | 760.00 | 760.00 | 0.00% | 19,288,100 | 0.95 |
| Oct 14, 2026 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | +2.01% | 15,350,500 | 0.76 |
| Oct 13, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | +1.36% | 15,951,200 | 0.78 |
| Oct 12, 2026 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 0.00% | 14,066,100 | 0.69 |
| Oct 09, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.00% | 15,539,500 | 0.75 |
| Oct 08, 2026 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 0.00% | 12,311,100 | 0.59 |
| Oct 07, 2026 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | -0.68% | 14,475,100 | 0.69 |
| Oct 06, 2026 | 740.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.00% | 12,975,500 | 0.61 |
| Oct 05, 2026 | 755.00 | 755.00 | 730.00 | 740.00 | 740.00 | -1.33% | 12,217,800 | 0.57 |
| Oct 02, 2026 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 0.00% | 11,027,700 | 0.51 |
| Oct 01, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | +1.35% | 12,854,900 | 0.59 |
| Sep 30, 2026 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | -0.67% | 7,907,200 | 0.36 |
| Sep 29, 2026 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | +0.68% | 4,720,900 | 0.21 |
| Sep 28, 2026 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 7,540,600 | 0.33 |
| Sep 25, 2026 | 755.00 | 755.00 | 735.00 | 750.00 | 750.00 | 0.00% | 13,212,000 | 0.58 |
| Sep 24, 2026 | 740.00 | 750.00 | 735.00 | 750.00 | 750.00 | +1.35% | 15,182,000 | 0.66 |
| Sep 23, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 0.00% | 19,691,100 | 0.86 |
| Sep 22, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -1.33% | 20,727,200 | 0.90 |
| Sep 21, 2026 | 765.00 | 770.00 | 745.00 | 750.00 | 750.00 | -1.96% | 27,237,500 | 1.19 |
| Sep 18, 2026 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | -0.65% | 22,975,500 | 1.01 |
| Sep 17, 2026 | 770.00 | 775.00 | 755.00 | 770.00 | 770.00 | +0.65% | 18,871,400 | 0.83 |
| Sep 16, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.29% | 12,710,200 | 0.56 |
| Sep 15, 2026 | 750.00 | 780.00 | 750.00 | 775.00 | 775.00 | +3.33% | 22,377,000 | 0.98 |
| Sep 14, 2026 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 21,004,800 | 0.92 |
| Sep 11, 2026 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 0.00% | 21,043,300 | 0.94 |
| Sep 10, 2026 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 0.00% | 18,591,100 | 0.82 |
| Sep 09, 2026 | 740.00 | 765.00 | 735.00 | 755.00 | 755.00 | +2.72% | 22,275,800 | 0.99 |
| Sep 08, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 24,265,400 | 1.08 |
| Sep 07, 2026 | 735.00 | 765.00 | 730.00 | 740.00 | 740.00 | +1.37% | 34,977,400 | 1.57 |
| Sep 04, 2026 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | -1.35% | 30,916,000 | 1.40 |
| Sep 03, 2026 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | -0.67% | 31,949,100 | 1.46 |
