Price History - CMNT

Kembali ke Company
Ticker: CMNT
Company: PT Cemindo Gemilang Tbk
Date Open High Low Close Volume Value
06-Jun-2023 800.00 835.00 780.00 815.00 36,531,800 0
05-Jun-2023 785.00 805.00 765.00 800.00 51,096,700 0
31-May-2023 790.00 790.00 760.00 785.00 6,724,500 0
30-May-2023 800.00 800.00 780.00 795.00 11,482,000 0
29-May-2023 830.00 830.00 800.00 800.00 3,665,800 0
26-May-2023 845.00 845.00 815.00 830.00 24,110,400 0
25-May-2023 805.00 850.00 785.00 845.00 51,355,300 0
24-May-2023 805.00 810.00 785.00 805.00 25,009,600 0
23-May-2023 800.00 815.00 790.00 805.00 24,986,000 0
22-May-2023 810.00 815.00 795.00 805.00 15,395,100 0
19-May-2023 815.00 825.00 800.00 815.00 10,571,600 0
17-May-2023 815.00 820.00 800.00 820.00 18,817,500 0
16-May-2023 825.00 825.00 800.00 820.00 13,492,400 0
15-May-2023 855.00 860.00 820.00 825.00 10,680,100 0
12-May-2023 880.00 880.00 850.00 860.00 20,179,900 0
11-May-2023 890.00 890.00 870.00 880.00 20,546,400 0
10-May-2023 890.00 900.00 885.00 890.00 37,283,200 0
09-May-2023 820.00 895.00 820.00 890.00 54,418,300 0
08-May-2023 880.00 885.00 840.00 870.00 51,956,800 0
05-May-2023 930.00 930.00 870.00 890.00 11,890,300 0
04-May-2023 930.00 955.00 920.00 930.00 42,535,200 0
03-May-2023 900.00 950.00 895.00 930.00 61,594,000 0
02-May-2023 900.00 905.00 890.00 900.00 46,610,300 0
28-Apr-2023 900.00 905.00 890.00 900.00 40,406,200 0
27-Apr-2023 890.00 900.00 875.00 900.00 51,363,100 0
26-Apr-2023 920.00 920.00 870.00 895.00 28,504,400 0
18-Apr-2023 905.00 955.00 900.00 915.00 51,971,200 0
17-Apr-2023 870.00 905.00 870.00 905.00 52,334,100 0
14-Apr-2023 830.00 870.00 830.00 870.00 57,608,300 0
13-Apr-2023 850.00 855.00 820.00 830.00 12,055,900 0
12-Apr-2023 870.00 870.00 840.00 855.00 18,752,700 0
11-Apr-2023 885.00 890.00 865.00 870.00 14,483,000 0
10-Apr-2023 900.00 905.00 870.00 890.00 31,916,300 0
06-Apr-2023 895.00 900.00 890.00 900.00 33,461,400 0
05-Apr-2023 900.00 905.00 885.00 900.00 35,393,600 0
04-Apr-2023 910.00 920.00 895.00 900.00 32,841,300 0
03-Apr-2023 915.00 945.00 910.00 915.00 32,354,900 0
31-Mar-2023 900.00 915.00 895.00 915.00 43,076,700 0
30-Mar-2023 890.00 905.00 890.00 900.00 39,703,500 0
29-Mar-2023 885.00 890.00 880.00 890.00 35,365,900 0
28-Mar-2023 880.00 890.00 875.00 885.00 30,087,000 0
27-Mar-2023 885.00 885.00 875.00 880.00 25,687,000 0
24-Mar-2023 845.00 900.00 840.00 885.00 61,756,800 0
21-Mar-2023 835.00 845.00 835.00 845.00 43,715,900 0
20-Mar-2023 835.00 845.00 835.00 835.00 36,213,100 0
17-Mar-2023 830.00 845.00 830.00 835.00 33,484,300 0
16-Mar-2023 815.00 835.00 800.00 830.00 55,449,300 0
15-Mar-2023 780.00 815.00 770.00 815.00 67,334,700 0
14-Mar-2023 770.00 780.00 755.00 780.00 19,005,800 0
13-Mar-2023 795.00 795.00 770.00 780.00 22,225,300 0
10-Mar-2023 820.00 820.00 790.00 795.00 12,941,800 0
09-Mar-2023 850.00 850.00 810.00 820.00 20,801,300 0
08-Mar-2023 895.00 895.00 850.00 850.00 13,072,100 0
07-Mar-2023 900.00 900.00 875.00 900.00 31,871,100 0
06-Mar-2023 900.00 900.00 885.00 900.00 34,987,600 0
03-Mar-2023 925.00 930.00 900.00 900.00 26,823,400 0
02-Mar-2023 870.00 925.00 865.00 925.00 70,081,400 0
01-Mar-2023 880.00 880.00 860.00 870.00 33,471,800 0
28-Feb-2023 880.00 880.00 855.00 880.00 27,927,000 0
27-Feb-2023 885.00 885.00 865.00 880.00 21,512,300 0
24-Feb-2023 895.00 895.00 875.00 885.00 13,473,700 0
23-Feb-2023 920.00 920.00 890.00 900.00 14,092,100 0
22-Feb-2023 930.00 940.00 895.00 920.00 10,854,500 0
21-Feb-2023 935.00 940.00 905.00 930.00 20,889,500 0
20-Feb-2023 930.00 935.00 905.00 930.00 11,654,500 0
17-Feb-2023 940.00 940.00 910.00 930.00 14,577,200 0
16-Feb-2023 955.00 970.00 920.00 940.00 23,738,800 0
15-Feb-2023 905.00 965.00 905.00 950.00 51,005,900 0
14-Feb-2023 895.00 905.00 895.00 900.00 33,194,400 0
13-Feb-2023 900.00 910.00 890.00 900.00 30,360,700 0
10-Feb-2023 900.00 905.00 895.00 900.00 26,987,700 0
09-Feb-2023 900.00 915.00 895.00 900.00 28,347,600 0
08-Feb-2023 900.00 905.00 890.00 900.00 31,134,000 0
07-Feb-2023 890.00 900.00 880.00 900.00 35,956,900 0
06-Feb-2023 895.00 895.00 875.00 890.00 33,539,400 0
03-Feb-2023 900.00 900.00 880.00 890.00 29,915,800 0
02-Feb-2023 910.00 920.00 895.00 900.00 19,271,600 0
01-Feb-2023 950.00 955.00 915.00 915.00 25,835,300 0
31-Jan-2023 895.00 950.00 890.00 950.00 63,488,200 0
30-Jan-2023 895.00 895.00 885.00 895.00 34,646,100 0
27-Jan-2023 900.00 900.00 885.00 895.00 31,342,600 0
26-Jan-2023 900.00 900.00 885.00 900.00 28,155,300 0
25-Jan-2023 895.00 900.00 880.00 900.00 28,530,400 0
24-Jan-2023 925.00 925.00 890.00 900.00 33,338,100 0
20-Jan-2023 915.00 920.00 905.00 915.00 33,529,900 0
19-Jan-2023 895.00 915.00 895.00 915.00 47,007,700 0
18-Jan-2023 895.00 900.00 890.00 895.00 34,507,000 0
17-Jan-2023 895.00 900.00 890.00 895.00 33,466,700 0
16-Jan-2023 895.00 900.00 885.00 895.00 28,427,200 0
13-Jan-2023 900.00 905.00 890.00 900.00 29,180,300 0
12-Jan-2023 900.00 905.00 895.00 900.00 28,997,400 0
11-Jan-2023 895.00 910.00 890.00 900.00 33,562,700 0
10-Jan-2023 900.00 905.00 890.00 900.00 36,540,300 0
09-Jan-2023 895.00 900.00 890.00 900.00 33,049,300 0
06-Jan-2023 900.00 910.00 890.00 900.00 28,621,200 0
05-Jan-2023 900.00 900.00 880.00 900.00 29,580,700 0
04-Jan-2023 910.00 915.00 890.00 900.00 19,013,500 0
03-Jan-2023 895.00 910.00 895.00 910.00 32,616,100 0
02-Jan-2023 905.00 915.00 895.00 905.00 33,679,600 0
30-Dec-2022 890.00 905.00 890.00 905.00 28,993,200 0