PT Cemindo Gemilang Tbk (IDX:CMNT)
Indonesia
· Delayed Price · Currency is IDR 655.00
-10.00 (-1.50%)
Mar 9, 2026, 11:38 AM WIB
PT Cemindo Gemilang Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 680.00 | 695.00 | 665.00 | 665.00 | 665.00 | -4.32% | 4,337,500 |
| Mar 5, 2026 | 670.00 | 715.00 | 635.00 | 695.00 | 695.00 | 4.51% | 8,285,500 |
| Mar 4, 2026 | 620.00 | 700.00 | 620.00 | 665.00 | 665.00 | 7.26% | 1,917,000 |
| Mar 3, 2026 | 705.00 | 835.00 | 595.00 | 620.00 | 620.00 | -11.43% | 9,947,800 |
| Mar 2, 2026 | 735.00 | 735.00 | 670.00 | 700.00 | 700.00 | -6.67% | 741,600 |
| Feb 27, 2026 | 760.00 | 760.00 | 745.00 | 750.00 | 750.00 | -1.32% | 2,148,600 |
| Feb 26, 2026 | 770.00 | 770.00 | 755.00 | 760.00 | 760.00 | -1.30% | 2,089,000 |
| Feb 25, 2026 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,017,100 |
| Feb 24, 2026 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 2,158,600 |
| Feb 23, 2026 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 2,314,600 |
| Feb 20, 2026 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 4,015,100 |
| Feb 19, 2026 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | - | 4,164,400 |
| Feb 18, 2026 | 770.00 | 770.00 | 760.00 | 770.00 | 770.00 | - | 4,624,200 |
| Feb 13, 2026 | 780.00 | 780.00 | 755.00 | 770.00 | 770.00 | -1.28% | 3,866,600 |
| Feb 12, 2026 | 795.00 | 795.00 | 775.00 | 780.00 | 780.00 | -1.89% | 3,359,900 |
| Feb 11, 2026 | 795.00 | 795.00 | 780.00 | 795.00 | 795.00 | 0.63% | 3,812,200 |
| Feb 10, 2026 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -1.25% | 3,742,700 |
| Feb 9, 2026 | 785.00 | 800.00 | 775.00 | 800.00 | 800.00 | - | 5,113,100 |
| Feb 6, 2026 | 815.00 | 815.00 | 785.00 | 800.00 | 800.00 | -1.84% | 5,614,900 |
| Feb 5, 2026 | 810.00 | 815.00 | 800.00 | 815.00 | 815.00 | 0.62% | 5,025,800 |
| Feb 4, 2026 | 810.00 | 810.00 | 800.00 | 810.00 | 810.00 | 0.62% | 3,667,400 |
| Feb 3, 2026 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 3,666,600 |
| Feb 2, 2026 | 815.00 | 820.00 | 785.00 | 815.00 | 815.00 | - | 1,497,500 |
| Jan 30, 2026 | 825.00 | 860.00 | 815.00 | 815.00 | 815.00 | -0.61% | 27,134,000 |
| Jan 29, 2026 | 825.00 | 825.00 | 760.00 | 820.00 | 820.00 | -0.61% | 13,565,800 |
| Jan 28, 2026 | 850.00 | 850.00 | 810.00 | 825.00 | 825.00 | -2.37% | 16,944,400 |
| Jan 27, 2026 | 840.00 | 850.00 | 830.00 | 845.00 | 845.00 | 0.60% | 27,345,500 |
| Jan 26, 2026 | 840.00 | 845.00 | 830.00 | 840.00 | 840.00 | 0.60% | 13,416,800 |
| Jan 23, 2026 | 835.00 | 840.00 | 820.00 | 835.00 | 835.00 | - | 16,604,200 |
| Jan 22, 2026 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 1.83% | 24,361,600 |
| Jan 21, 2026 | 840.00 | 840.00 | 810.00 | 820.00 | 820.00 | -2.38% | 12,665,500 |
| Jan 20, 2026 | 840.00 | 850.00 | 815.00 | 840.00 | 840.00 | - | 25,289,600 |
| Jan 19, 2026 | 800.00 | 845.00 | 785.00 | 840.00 | 840.00 | 5.66% | 23,897,000 |
| Jan 15, 2026 | 810.00 | 815.00 | 790.00 | 795.00 | 795.00 | -1.85% | 17,434,600 |
| Jan 14, 2026 | 805.00 | 810.00 | 795.00 | 810.00 | 810.00 | 0.62% | 22,881,000 |
| Jan 13, 2026 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | -1.83% | 19,456,400 |
| Jan 12, 2026 | 810.00 | 825.00 | 790.00 | 820.00 | 820.00 | 1.86% | 36,107,200 |
| Jan 9, 2026 | 825.00 | 825.00 | 800.00 | 805.00 | 805.00 | -2.42% | 16,952,500 |
| Jan 8, 2026 | 825.00 | 835.00 | 800.00 | 825.00 | 825.00 | - | 19,915,300 |
| Jan 7, 2026 | 885.00 | 885.00 | 815.00 | 825.00 | 825.00 | -6.25% | 33,166,400 |
| Jan 6, 2026 | 845.00 | 900.00 | 815.00 | 880.00 | 880.00 | 4.14% | 42,844,500 |
| Jan 5, 2026 | 850.00 | 855.00 | 795.00 | 845.00 | 845.00 | -0.59% | 36,733,100 |
| Jan 2, 2026 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | -0.58% | 18,700,700 |
| Dec 30, 2025 | 850.00 | 860.00 | 835.00 | 855.00 | 855.00 | 0.59% | 24,273,600 |
| Dec 29, 2025 | 835.00 | 855.00 | 820.00 | 850.00 | 850.00 | 1.80% | 30,398,600 |
| Dec 24, 2025 | 815.00 | 850.00 | 815.00 | 835.00 | 835.00 | 2.45% | 28,508,400 |
| Dec 23, 2025 | 805.00 | 815.00 | 795.00 | 815.00 | 815.00 | 1.24% | 27,313,400 |
| Dec 22, 2025 | 815.00 | 815.00 | 790.00 | 805.00 | 805.00 | -1.23% | 16,720,500 |
| Dec 19, 2025 | 775.00 | 825.00 | 770.00 | 815.00 | 815.00 | 5.16% | 38,538,500 |
| Dec 18, 2025 | 770.00 | 775.00 | 755.00 | 775.00 | 775.00 | 0.65% | 19,602,800 |
| Dec 17, 2025 | 800.00 | 800.00 | 760.00 | 770.00 | 770.00 | -3.75% | 6,083,200 |
| Dec 16, 2025 | 760.00 | 810.00 | 755.00 | 800.00 | 800.00 | 5.26% | 36,773,100 |
| Dec 15, 2025 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1.33% | 23,592,800 |
| Dec 12, 2025 | 755.00 | 760.00 | 745.00 | 750.00 | 750.00 | -0.66% | 18,807,800 |
| Dec 11, 2025 | 770.00 | 770.00 | 750.00 | 755.00 | 755.00 | -1.95% | 16,815,500 |
| Dec 10, 2025 | 770.00 | 780.00 | 760.00 | 770.00 | 770.00 | - | 25,655,100 |
| Dec 9, 2025 | 775.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 20,091,900 |
| Dec 8, 2025 | 765.00 | 775.00 | 760.00 | 770.00 | 770.00 | - | 18,538,700 |
| 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% | 21,679,600 |
| 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 |