PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia
· Delayed Price · Currency is IDR 770.00
+5.00 (0.65%)
At close: Dec 5, 2025
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 0.65% | 28,973,400 |
| Dec 4, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 25,043,100 |
| Dec 3, 2025 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 19,910,000 |
| Dec 2, 2025 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 17,651,400 |
| Dec 1, 2025 | 780.00 | 780.00 | 760.00 | 765.00 | 765.00 | -1.29% | 9,128,800 |
| Nov 28, 2025 | 775.00 | 780.00 | 765.00 | 775.00 | 775.00 | - | 17,847,700 |
| Nov 27, 2025 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 15,930,200 |
| Nov 26, 2025 | 780.00 | 780.00 | 765.00 | 780.00 | 780.00 | - | 16,005,600 |
| Nov 25, 2025 | 780.00 | 785.00 | 770.00 | 780.00 | 780.00 | - | 21,484,500 |
| Nov 24, 2025 | 775.00 | 780.00 | 765.00 | 780.00 | 780.00 | 0.65% | 19,248,800 |
| Nov 21, 2025 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.97% | 21,679,300 |
| Nov 20, 2025 | 765.00 | 770.00 | 755.00 | 760.00 | 760.00 | - | 19,266,500 |
| Nov 19, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 18,708,500 |
| Nov 18, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | -1.30% | 17,887,300 |
| Nov 17, 2025 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 23,225,600 |
| Nov 14, 2025 | 770.00 | 790.00 | 760.00 | 770.00 | 770.00 | - | 47,346,900 |
| Nov 13, 2025 | 765.00 | 770.00 | 755.00 | 770.00 | 770.00 | 1.32% | 24,188,400 |
| Nov 12, 2025 | 760.00 | 765.00 | 755.00 | 760.00 | 760.00 | - | 14,139,300 |
| Nov 11, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -0.65% | 19,268,000 |
| Nov 10, 2025 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | - | 21,651,100 |
| Nov 7, 2025 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -0.65% | 20,512,000 |
| Nov 6, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 14,849,700 |
| Nov 5, 2025 | 770.00 | 785.00 | 765.00 | 780.00 | 780.00 | 1.30% | 34,346,900 |
| Nov 4, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 28,401,500 |
| Nov 3, 2025 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 19,974,600 |
| Oct 31, 2025 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | - | 24,274,600 |
| Oct 30, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | 1.32% | 35,550,500 |
| Oct 29, 2025 | 765.00 | 765.00 | 750.00 | 760.00 | 760.00 | - | 14,287,500 |
| Oct 28, 2025 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 21,850,800 |
| Oct 27, 2025 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | -1.28% | 23,229,900 |
| Oct 24, 2025 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | - | 24,840,700 |
| Oct 23, 2025 | 775.00 | 800.00 | 765.00 | 780.00 | 780.00 | 0.65% | 39,087,400 |
| Oct 22, 2025 | 785.00 | 785.00 | 765.00 | 775.00 | 775.00 | -1.27% | 10,783,000 |
| Oct 21, 2025 | 775.00 | 785.00 | 765.00 | 785.00 | 785.00 | 1.29% | 26,536,700 |
| Oct 20, 2025 | 795.00 | 795.00 | 765.00 | 775.00 | 775.00 | -3.13% | 23,299,700 |
| Oct 17, 2025 | 785.00 | 800.00 | 760.00 | 800.00 | 800.00 | 2.56% | 40,861,200 |
| Oct 16, 2025 | 775.00 | 790.00 | 755.00 | 780.00 | 780.00 | 1.30% | 27,307,000 |
| Oct 15, 2025 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 1.32% | 22,357,600 |
| Oct 14, 2025 | 800.00 | 800.00 | 755.00 | 760.00 | 760.00 | -5.00% | 16,270,300 |
| Oct 13, 2025 | 765.00 | 800.00 | 745.00 | 800.00 | 800.00 | 4.58% | 51,189,000 |
| Oct 10, 2025 | 770.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 23,712,900 |
| Oct 9, 2025 | 780.00 | 780.00 | 755.00 | 765.00 | 765.00 | -1.29% | 22,968,900 |
| Oct 8, 2025 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 0.65% | 44,287,900 |
| Oct 7, 2025 | 805.00 | 805.00 | 770.00 | 770.00 | 770.00 | -3.75% | 25,047,400 |
| Oct 6, 2025 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 15,528,800 |
| Oct 3, 2025 | 805.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 22,194,000 |
| Oct 2, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | - | 21,126,700 |
| Oct 1, 2025 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | -1.23% | 30,599,800 |
| Sep 30, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | - | 31,404,800 |
| Sep 29, 2025 | 815.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 37,385,600 |
| Sep 26, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 29,901,400 |
| Sep 25, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | -0.61% | 30,122,800 |
| Sep 24, 2025 | 825.00 | 825.00 | 805.00 | 815.00 | 815.00 | -1.21% | 43,207,800 |
| Sep 23, 2025 | 830.00 | 840.00 | 810.00 | 825.00 | 825.00 | - | 43,842,900 |
| Sep 22, 2025 | 805.00 | 825.00 | 800.00 | 825.00 | 825.00 | 3.77% | 50,223,800 |
| Sep 19, 2025 | 820.00 | 820.00 | 795.00 | 795.00 | 795.00 | -3.05% | 36,456,600 |
| Sep 18, 2025 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | -0.61% | 29,520,000 |
| Sep 17, 2025 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | -1.20% | 34,571,900 |
| Sep 16, 2025 | 840.00 | 840.00 | 820.00 | 835.00 | 835.00 | - | 34,668,700 |
| Sep 15, 2025 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 0.60% | 33,500,300 |
| Sep 12, 2025 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.22% | 40,050,600 |
| Sep 11, 2025 | 825.00 | 825.00 | 810.00 | 820.00 | 820.00 | -0.61% | 28,723,700 |
| Sep 10, 2025 | 815.00 | 830.00 | 805.00 | 825.00 | 825.00 | 1.85% | 49,882,700 |
| Sep 9, 2025 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | -1.22% | 25,326,000 |
| Sep 8, 2025 | 820.00 | 830.00 | 805.00 | 820.00 | 820.00 | 0.61% | 31,900,100 |
| Sep 4, 2025 | 855.00 | 855.00 | 805.00 | 815.00 | 815.00 | -4.12% | 26,676,300 |
| Sep 3, 2025 | 825.00 | 860.00 | 810.00 | 850.00 | 850.00 | 3.66% | 67,396,800 |
| Sep 2, 2025 | 815.00 | 835.00 | 810.00 | 820.00 | 820.00 | 1.23% | 42,967,500 |
| Sep 1, 2025 | 810.00 | 810.00 | 795.00 | 810.00 | 810.00 | - | 37,107,400 |
| Aug 29, 2025 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | -1.82% | 28,940,800 |
| Aug 28, 2025 | 825.00 | 825.00 | 810.00 | 825.00 | 825.00 | 0.61% | 39,265,700 |
| Aug 27, 2025 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | -0.61% | 26,836,600 |
| Aug 26, 2025 | 820.00 | 825.00 | 805.00 | 825.00 | 825.00 | 0.61% | 33,455,300 |
| Aug 25, 2025 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 0.61% | 39,210,600 |
| Aug 22, 2025 | 820.00 | 825.00 | 805.00 | 815.00 | 815.00 | -0.61% | 32,614,500 |
| Aug 21, 2025 | 815.00 | 820.00 | 800.00 | 820.00 | 820.00 | 0.61% | 33,455,300 |
| Aug 20, 2025 | 815.00 | 820.00 | 805.00 | 815.00 | 815.00 | - | 33,303,500 |
| Aug 19, 2025 | 820.00 | 820.00 | 805.00 | 815.00 | 815.00 | -0.61% | 31,428,700 |
| Aug 15, 2025 | 835.00 | 835.00 | 805.00 | 820.00 | 820.00 | -1.80% | 37,604,000 |
| Aug 14, 2025 | 825.00 | 845.00 | 815.00 | 835.00 | 835.00 | 1.21% | 43,691,900 |
| Aug 13, 2025 | 825.00 | 825.00 | 805.00 | 825.00 | 825.00 | - | 34,969,100 |
| Aug 12, 2025 | 915.00 | 915.00 | 815.00 | 825.00 | 825.00 | -9.34% | 30,598,000 |
| Aug 11, 2025 | 825.00 | 910.00 | 820.00 | 910.00 | 910.00 | 10.30% | 71,098,800 |
| Aug 8, 2025 | 830.00 | 850.00 | 810.00 | 825.00 | 825.00 | -0.60% | 42,342,600 |
| Aug 7, 2025 | 820.00 | 830.00 | 805.00 | 830.00 | 830.00 | 1.22% | 44,005,900 |
| Aug 6, 2025 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.23% | 48,073,800 |
| Aug 5, 2025 | 835.00 | 835.00 | 805.00 | 810.00 | 810.00 | -2.99% | 39,066,600 |
| Aug 4, 2025 | 825.00 | 840.00 | 800.00 | 835.00 | 835.00 | 1.83% | 32,824,900 |
| Aug 1, 2025 | 815.00 | 830.00 | 810.00 | 820.00 | 820.00 | 1.23% | 33,696,600 |
| Jul 31, 2025 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.22% | 37,034,600 |
| Jul 30, 2025 | 815.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1.23% | 31,508,000 |
| Jul 29, 2025 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 31,175,000 |
| Jul 28, 2025 | 815.00 | 825.00 | 800.00 | 810.00 | 810.00 | -0.61% | 36,350,600 |
| Jul 25, 2025 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | - | 32,336,700 |
| Jul 24, 2025 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | - | 29,354,800 |
| Jul 23, 2025 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | - | 27,881,000 |
| Jul 22, 2025 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | - | 39,172,500 |
| Jul 21, 2025 | 825.00 | 825.00 | 795.00 | 815.00 | 815.00 | -1.21% | 40,160,000 |
| Jul 18, 2025 | 840.00 | 840.00 | 805.00 | 825.00 | 825.00 | -1.20% | 17,704,200 |
| Jul 17, 2025 | 865.00 | 870.00 | 825.00 | 835.00 | 835.00 | -3.47% | 38,812,100 |