Price History - CMNT

Kembali ke Company
Ticker: CMNT
Company: PT Cemindo Gemilang Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 895.00 895.00 880.00 890.00 32,504,100 0
28-Dec-2022 865.00 895.00 865.00 890.00 39,756,000 0
27-Dec-2022 850.00 860.00 845.00 860.00 37,827,500 0
26-Dec-2022 845.00 855.00 845.00 850.00 38,024,400 0
23-Dec-2022 845.00 850.00 835.00 845.00 38,505,100 0
22-Dec-2022 850.00 860.00 845.00 850.00 41,851,900 0
21-Dec-2022 855.00 860.00 840.00 850.00 43,157,700 0
20-Dec-2022 815.00 855.00 810.00 850.00 52,322,500 0
19-Dec-2022 795.00 815.00 790.00 810.00 43,681,000 0
16-Dec-2022 810.00 815.00 795.00 795.00 28,977,400 0
15-Dec-2022 815.00 820.00 810.00 815.00 39,856,100 0
14-Dec-2022 820.00 830.00 810.00 815.00 53,316,600 0
13-Dec-2022 820.00 830.00 815.00 820.00 48,727,900 0
12-Dec-2022 820.00 830.00 805.00 820.00 50,222,300 0
09-Dec-2022 810.00 820.00 805.00 820.00 55,817,200 0
08-Dec-2022 800.00 810.00 795.00 810.00 48,736,200 0
07-Dec-2022 800.00 810.00 795.00 800.00 51,578,200 0
06-Dec-2022 800.00 805.00 790.00 800.00 40,410,100 0
05-Dec-2022 815.00 815.00 790.00 800.00 29,371,700 0
02-Dec-2022 830.00 830.00 810.00 815.00 37,498,300 0
01-Dec-2022 820.00 830.00 815.00 830.00 45,920,600 0
30-Nov-2022 815.00 825.00 805.00 820.00 63,182,300 0
29-Nov-2022 815.00 820.00 805.00 815.00 44,054,700 0
28-Nov-2022 810.00 820.00 800.00 815.00 62,266,400 0
25-Nov-2022 825.00 825.00 805.00 810.00 38,606,900 0
24-Nov-2022 850.00 850.00 815.00 830.00 24,743,200 0
23-Nov-2022 850.00 850.00 835.00 850.00 43,646,000 0
22-Nov-2022 860.00 860.00 830.00 850.00 36,796,500 0
21-Nov-2022 855.00 860.00 840.00 860.00 43,133,100 0
18-Nov-2022 860.00 875.00 845.00 860.00 38,495,400 0
17-Nov-2022 880.00 880.00 850.00 860.00 39,357,300 0
16-Nov-2022 905.00 905.00 870.00 880.00 41,730,900 0
15-Nov-2022 925.00 925.00 900.00 905.00 33,248,400 0
14-Nov-2022 900.00 935.00 895.00 925.00 48,694,900 0
11-Nov-2022 890.00 900.00 890.00 900.00 40,621,100 0
10-Nov-2022 900.00 900.00 865.00 890.00 40,885,500 0
09-Nov-2022 905.00 905.00 885.00 905.00 41,586,400 0
08-Nov-2022 900.00 905.00 895.00 905.00 47,399,100 0
07-Nov-2022 875.00 900.00 870.00 900.00 57,372,000 0
04-Nov-2022 875.00 880.00 860.00 875.00 46,337,100 0
03-Nov-2022 850.00 880.00 840.00 875.00 57,429,500 0
02-Nov-2022 830.00 860.00 825.00 850.00 63,446,000 0
01-Nov-2022 825.00 835.00 815.00 830.00 56,418,400 0
31-Oct-2022 850.00 850.00 820.00 830.00 37,986,500 0
28-Oct-2022 840.00 855.00 830.00 850.00 41,638,200 0
27-Oct-2022 855.00 870.00 840.00 855.00 44,514,400 0