PT Cemindo Gemilang Tbk CMNT

IDX · Indonesia · Non-Energy Minerals

IDR 750.00+10.00 (+1.35%)

Market closed· Oct 1, 2026, 9:07 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 750.00	+1.35%	IDR 740.00	IDR 755.00	IDR 740.00	12.85M
2026-09-30	IDR 740.00	-0.67%	IDR 740.00	IDR 745.00	IDR 735.00	7.91M
2026-09-29	IDR 745.00	+0.68%	IDR 745.00	IDR 745.00	IDR 735.00	4.72M
2026-09-28	IDR 740.00	-1.33%	IDR 750.00	IDR 755.00	IDR 740.00	7.54M
2026-09-25	IDR 750.00	0.00%	IDR 755.00	IDR 755.00	IDR 735.00	13.21M
2026-09-24	IDR 750.00	+1.35%	IDR 740.00	IDR 750.00	IDR 735.00	15.18M
2026-09-23	IDR 740.00	0.00%	IDR 745.00	IDR 750.00	IDR 735.00	19.69M
2026-09-22	IDR 740.00	-1.33%	IDR 750.00	IDR 750.00	IDR 735.00	20.73M
2026-09-21	IDR 750.00	-1.96%	IDR 765.00	IDR 770.00	IDR 745.00	27.24M
2026-09-18	IDR 765.00	-0.65%	IDR 770.00	IDR 770.00	IDR 755.00	22.98M
2026-09-17	IDR 770.00	+0.65%	IDR 770.00	IDR 775.00	IDR 755.00	18.87M
2026-09-16	IDR 765.00	-1.29%	IDR 775.00	IDR 780.00	IDR 760.00	12.71M
2026-09-15	IDR 775.00	+3.33%	IDR 750.00	IDR 780.00	IDR 750.00	22.38M
2026-09-14	IDR 750.00	-0.66%	IDR 755.00	IDR 760.00	IDR 745.00	21.00M
2026-09-11	IDR 755.00	0.00%	IDR 755.00	IDR 760.00	IDR 745.00	21.04M
2026-09-10	IDR 755.00	0.00%	IDR 760.00	IDR 765.00	IDR 750.00	18.59M
2026-09-09	IDR 755.00	+2.72%	IDR 740.00	IDR 765.00	IDR 735.00	22.28M
2026-09-08	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 730.00	24.27M
2026-09-07	IDR 740.00	+1.37%	IDR 735.00	IDR 765.00	IDR 730.00	34.98M
2026-09-04	IDR 730.00	-1.35%	IDR 745.00	IDR 750.00	IDR 730.00	30.92M
2026-09-03	IDR 740.00	-0.67%	IDR 750.00	IDR 755.00	IDR 735.00	31.95M
2026-09-02	IDR 745.00	0.00%	IDR 745.00	IDR 760.00	IDR 735.00	24.67M
2026-09-01	IDR 745.00	-1.97%	IDR 765.00	IDR 765.00	IDR 740.00	27.54M
2026-08-31	IDR 760.00	+2.01%	IDR 755.00	IDR 765.00	IDR 745.00	24.27M
2026-08-28	IDR 745.00	+0.68%	IDR 745.00	IDR 755.00	IDR 735.00	28.13M
2026-08-27	IDR 740.00	-1.99%	IDR 760.00	IDR 765.00	IDR 735.00	28.02M
2026-08-26	IDR 755.00	-0.66%	IDR 765.00	IDR 770.00	IDR 740.00	26.95M
2026-08-24	IDR 760.00	-0.65%	IDR 765.00	IDR 775.00	IDR 755.00	18.54M
2026-08-21	IDR 765.00	-3.16%	IDR 790.00	IDR 795.00	IDR 765.00	33.20M
2026-08-20	IDR 790.00	0.00%	IDR 795.00	IDR 795.00	IDR 785.00	17.45M
2026-08-19	IDR 790.00	+0.64%	IDR 790.00	IDR 810.00	IDR 780.00	23.72M
2026-08-18	IDR 785.00	0.00%	IDR 780.00	IDR 810.00	IDR 775.00	19.16M
2026-08-14	IDR 785.00	-1.26%	IDR 795.00	IDR 800.00	IDR 775.00	27.05M
2026-08-13	IDR 795.00	+1.92%	IDR 785.00	IDR 810.00	IDR 780.00	25.12M
2026-08-12	IDR 780.00	-1.27%	IDR 790.00	IDR 800.00	IDR 775.00	25.55M
2026-08-11	IDR 790.00	-1.86%	IDR 810.00	IDR 815.00	IDR 790.00	24.55M
2026-08-10	IDR 805.00	+0.63%	IDR 800.00	IDR 810.00	IDR 790.00	23.09M
2026-08-07	IDR 800.00	0.00%	IDR 805.00	IDR 815.00	IDR 790.00	20.79M
2026-08-06	IDR 800.00	+1.27%	IDR 795.00	IDR 805.00	IDR 775.00	20.04M
2026-08-05	IDR 790.00	-1.86%	IDR 805.00	IDR 815.00	IDR 785.00	25.06M
2026-08-04	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 780.00	18.27M
2026-08-03	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 780.00	22.49M
2026-07-31	IDR 800.00	-2.44%	IDR 825.00	IDR 825.00	IDR 800.00	28.09M
2026-07-30	IDR 820.00	0.00%	IDR 820.00	IDR 835.00	IDR 815.00	24.25M
2026-07-29	IDR 820.00	-0.61%	IDR 830.00	IDR 830.00	IDR 805.00	21.71M
2026-07-28	IDR 825.00	+3.77%	IDR 800.00	IDR 825.00	IDR 785.00	24.98M
2026-07-27	IDR 795.00	+1.27%	IDR 785.00	IDR 805.00	IDR 775.00	23.39M
2026-07-24	IDR 785.00	+0.64%	IDR 775.00	IDR 790.00	IDR 765.00	22.47M
2026-07-23	IDR 780.00	-0.64%	IDR 785.00	IDR 785.00	IDR 750.00	28.31M
2026-07-22	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 775.00	20.54M
2026-07-21	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 780.00	23.40M
2026-07-20	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 780.00	19.84M
2026-07-17	IDR 790.00	0.00%	IDR 795.00	IDR 805.00	IDR 785.00	16.39M
2026-07-16	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 775.00	22.22M
2026-07-15	IDR 790.00	+0.64%	IDR 780.00	IDR 800.00	IDR 775.00	22.46M
2026-07-14	IDR 785.00	-0.63%	IDR 790.00	IDR 805.00	IDR 775.00	23.68M
2026-07-13	IDR 790.00	+1.28%	IDR 785.00	IDR 805.00	IDR 775.00	26.07M
2026-07-10	IDR 780.00	-1.89%	IDR 795.00	IDR 800.00	IDR 775.00	30.85M
2026-07-09	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 780.00	22.59M
2026-07-08	IDR 795.00	-0.63%	IDR 795.00	IDR 805.00	IDR 780.00	26.99M
2026-07-07	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 780.00	23.04M
2026-07-06	IDR 800.00	+0.63%	IDR 795.00	IDR 800.00	IDR 775.00	26.55M
2026-07-03	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 780.00	24.22M
2026-07-02	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 780.00	24.15M
2026-07-01	IDR 790.00	+1.28%	IDR 780.00	IDR 790.00	IDR 760.00	22.58M
2026-06-30	IDR 780.00	+1.30%	IDR 770.00	IDR 780.00	IDR 740.00	19.91M
2026-06-29	IDR 770.00	+0.65%	IDR 765.00	IDR 770.00	IDR 740.00	25.90M
2026-06-26	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 745.00	19.33M
2026-06-25	IDR 765.00	-0.65%	IDR 770.00	IDR 785.00	IDR 755.00	21.02M
2026-06-24	IDR 770.00	-1.28%	IDR 780.00	IDR 790.00	IDR 760.00	17.22M
2026-06-23	IDR 780.00	0.00%	IDR 780.00	IDR 790.00	IDR 770.00	16.62M
2026-06-22	IDR 780.00	+1.96%	IDR 765.00	IDR 780.00	IDR 745.00	18.15M
2026-06-19	IDR 765.00	-3.77%	IDR 795.00	IDR 795.00	IDR 765.00	19.14M
2026-06-18	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 780.00	19.57M
2026-06-17	IDR 790.00	-3.07%	IDR 815.00	IDR 815.00	IDR 790.00	20.66M
2026-06-15	IDR 815.00	0.00%	IDR 820.00	IDR 825.00	IDR 800.00	29.03M
2026-06-12	IDR 815.00	0.00%	IDR 820.00	IDR 830.00	IDR 805.00	16.85M
2026-06-11	IDR 815.00	+3.16%	IDR 790.00	IDR 825.00	IDR 785.00	20.26M
2026-06-10	IDR 790.00	0.00%	IDR 795.00	IDR 815.00	IDR 790.00	24.71M
2026-06-09	IDR 790.00	+1.94%	IDR 780.00	IDR 795.00	IDR 770.00	20.25M
2026-06-08	IDR 775.00	0.00%	IDR 780.00	IDR 785.00	IDR 755.00	19.85M
2026-06-05	IDR 775.00	-1.27%	IDR 785.00	IDR 785.00	IDR 770.00	15.50M
2026-06-04	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 770.00	18.39M
2026-06-03	IDR 800.00	0.00%	IDR 800.00	IDR 805.00	IDR 755.00	18.70M
2026-06-02	IDR 800.00	-1.84%	IDR 820.00	IDR 820.00	IDR 790.00	18.01M
2026-05-29	IDR 815.00	+1.24%	IDR 805.00	IDR 820.00	IDR 790.00	18.79M
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-1.23%	IDR 820.00	IDR 825.00	IDR 800.00	18.40M
2026-05-25	IDR 815.00	+1.88%	IDR 805.00	IDR 820.00	IDR 800.00	17.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 750.00	+1.35%	IDR 740.00	IDR 755.00	IDR 740.00	12.85M
2026-09-30	IDR 740.00	-0.67%	IDR 740.00	IDR 745.00	IDR 735.00	7.91M
2026-09-29	IDR 745.00	+0.68%	IDR 745.00	IDR 745.00	IDR 735.00	4.72M
2026-09-28	IDR 740.00	-1.33%	IDR 750.00	IDR 755.00	IDR 740.00	7.54M
2026-09-25	IDR 750.00	0.00%	IDR 755.00	IDR 755.00	IDR 735.00	13.21M
2026-09-24	IDR 750.00	+1.35%	IDR 740.00	IDR 750.00	IDR 735.00	15.18M
2026-09-23	IDR 740.00	0.00%	IDR 745.00	IDR 750.00	IDR 735.00	19.69M
2026-09-22	IDR 740.00	-1.33%	IDR 750.00	IDR 750.00	IDR 735.00	20.73M
2026-09-21	IDR 750.00	-1.96%	IDR 765.00	IDR 770.00	IDR 745.00	27.24M
2026-09-18	IDR 765.00	-0.65%	IDR 770.00	IDR 770.00	IDR 755.00	22.98M
2026-09-17	IDR 770.00	+0.65%	IDR 770.00	IDR 775.00	IDR 755.00	18.87M
2026-09-16	IDR 765.00	-1.29%	IDR 775.00	IDR 780.00	IDR 760.00	12.71M
2026-09-15	IDR 775.00	+3.33%	IDR 750.00	IDR 780.00	IDR 750.00	22.38M
2026-09-14	IDR 750.00	-0.66%	IDR 755.00	IDR 760.00	IDR 745.00	21.00M
2026-09-11	IDR 755.00	0.00%	IDR 755.00	IDR 760.00	IDR 745.00	21.04M
2026-09-10	IDR 755.00	0.00%	IDR 760.00	IDR 765.00	IDR 750.00	18.59M
2026-09-09	IDR 755.00	+2.72%	IDR 740.00	IDR 765.00	IDR 735.00	22.28M
2026-09-08	IDR 735.00	-0.68%	IDR 740.00	IDR 745.00	IDR 730.00	24.27M
2026-09-07	IDR 740.00	+1.37%	IDR 735.00	IDR 765.00	IDR 730.00	34.98M
2026-09-04	IDR 730.00	-1.35%	IDR 745.00	IDR 750.00	IDR 730.00	30.92M
2026-09-03	IDR 740.00	-0.67%	IDR 750.00	IDR 755.00	IDR 735.00	31.95M
2026-09-02	IDR 745.00	0.00%	IDR 745.00	IDR 760.00	IDR 735.00	24.67M
2026-09-01	IDR 745.00	-1.97%	IDR 765.00	IDR 765.00	IDR 740.00	27.54M
2026-08-31	IDR 760.00	+2.01%	IDR 755.00	IDR 765.00	IDR 745.00	24.27M
2026-08-28	IDR 745.00	+0.68%	IDR 745.00	IDR 755.00	IDR 735.00	28.13M
2026-08-27	IDR 740.00	-1.99%	IDR 760.00	IDR 765.00	IDR 735.00	28.02M
2026-08-26	IDR 755.00	-0.66%	IDR 765.00	IDR 770.00	IDR 740.00	26.95M
2026-08-24	IDR 760.00	-0.65%	IDR 765.00	IDR 775.00	IDR 755.00	18.54M
2026-08-21	IDR 765.00	-3.16%	IDR 790.00	IDR 795.00	IDR 765.00	33.20M
2026-08-20	IDR 790.00	0.00%	IDR 795.00	IDR 795.00	IDR 785.00	17.45M
2026-08-19	IDR 790.00	+0.64%	IDR 790.00	IDR 810.00	IDR 780.00	23.72M
2026-08-18	IDR 785.00	0.00%	IDR 780.00	IDR 810.00	IDR 775.00	19.16M
2026-08-14	IDR 785.00	-1.26%	IDR 795.00	IDR 800.00	IDR 775.00	27.05M
2026-08-13	IDR 795.00	+1.92%	IDR 785.00	IDR 810.00	IDR 780.00	25.12M
2026-08-12	IDR 780.00	-1.27%	IDR 790.00	IDR 800.00	IDR 775.00	25.55M
2026-08-11	IDR 790.00	-1.86%	IDR 810.00	IDR 815.00	IDR 790.00	24.55M
2026-08-10	IDR 805.00	+0.63%	IDR 800.00	IDR 810.00	IDR 790.00	23.09M
2026-08-07	IDR 800.00	0.00%	IDR 805.00	IDR 815.00	IDR 790.00	20.79M
2026-08-06	IDR 800.00	+1.27%	IDR 795.00	IDR 805.00	IDR 775.00	20.04M
2026-08-05	IDR 790.00	-1.86%	IDR 805.00	IDR 815.00	IDR 785.00	25.06M
2026-08-04	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 780.00	18.27M
2026-08-03	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 780.00	22.49M
2026-07-31	IDR 800.00	-2.44%	IDR 825.00	IDR 825.00	IDR 800.00	28.09M
2026-07-30	IDR 820.00	0.00%	IDR 820.00	IDR 835.00	IDR 815.00	24.25M
2026-07-29	IDR 820.00	-0.61%	IDR 830.00	IDR 830.00	IDR 805.00	21.71M
2026-07-28	IDR 825.00	+3.77%	IDR 800.00	IDR 825.00	IDR 785.00	24.98M
2026-07-27	IDR 795.00	+1.27%	IDR 785.00	IDR 805.00	IDR 775.00	23.39M
2026-07-24	IDR 785.00	+0.64%	IDR 775.00	IDR 790.00	IDR 765.00	22.47M
2026-07-23	IDR 780.00	-0.64%	IDR 785.00	IDR 785.00	IDR 750.00	28.31M
2026-07-22	IDR 785.00	0.00%	IDR 785.00	IDR 800.00	IDR 775.00	20.54M
2026-07-21	IDR 785.00	-1.26%	IDR 795.00	IDR 795.00	IDR 780.00	23.40M
2026-07-20	IDR 795.00	+0.63%	IDR 790.00	IDR 800.00	IDR 780.00	19.84M
2026-07-17	IDR 790.00	0.00%	IDR 795.00	IDR 805.00	IDR 785.00	16.39M
2026-07-16	IDR 790.00	0.00%	IDR 790.00	IDR 790.00	IDR 775.00	22.22M
2026-07-15	IDR 790.00	+0.64%	IDR 780.00	IDR 800.00	IDR 775.00	22.46M
2026-07-14	IDR 785.00	-0.63%	IDR 790.00	IDR 805.00	IDR 775.00	23.68M
2026-07-13	IDR 790.00	+1.28%	IDR 785.00	IDR 805.00	IDR 775.00	26.07M
2026-07-10	IDR 780.00	-1.89%	IDR 795.00	IDR 800.00	IDR 775.00	30.85M
2026-07-09	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 780.00	22.59M
2026-07-08	IDR 795.00	-0.63%	IDR 795.00	IDR 805.00	IDR 780.00	26.99M
2026-07-07	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 780.00	23.04M
2026-07-06	IDR 800.00	+0.63%	IDR 795.00	IDR 800.00	IDR 775.00	26.55M
2026-07-03	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 780.00	24.22M
2026-07-02	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 780.00	24.15M
2026-07-01	IDR 790.00	+1.28%	IDR 780.00	IDR 790.00	IDR 760.00	22.58M
2026-06-30	IDR 780.00	+1.30%	IDR 770.00	IDR 780.00	IDR 740.00	19.91M
2026-06-29	IDR 770.00	+0.65%	IDR 765.00	IDR 770.00	IDR 740.00	25.90M
2026-06-26	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 745.00	19.33M
2026-06-25	IDR 765.00	-0.65%	IDR 770.00	IDR 785.00	IDR 755.00	21.02M
2026-06-24	IDR 770.00	-1.28%	IDR 780.00	IDR 790.00	IDR 760.00	17.22M
2026-06-23	IDR 780.00	0.00%	IDR 780.00	IDR 790.00	IDR 770.00	16.62M
2026-06-22	IDR 780.00	+1.96%	IDR 765.00	IDR 780.00	IDR 745.00	18.15M
2026-06-19	IDR 765.00	-3.77%	IDR 795.00	IDR 795.00	IDR 765.00	19.14M
2026-06-18	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 780.00	19.57M
2026-06-17	IDR 790.00	-3.07%	IDR 815.00	IDR 815.00	IDR 790.00	20.66M
2026-06-15	IDR 815.00	0.00%	IDR 820.00	IDR 825.00	IDR 800.00	29.03M
2026-06-12	IDR 815.00	0.00%	IDR 820.00	IDR 830.00	IDR 805.00	16.85M
2026-06-11	IDR 815.00	+3.16%	IDR 790.00	IDR 825.00	IDR 785.00	20.26M
2026-06-10	IDR 790.00	0.00%	IDR 795.00	IDR 815.00	IDR 790.00	24.71M
2026-06-09	IDR 790.00	+1.94%	IDR 780.00	IDR 795.00	IDR 770.00	20.25M
2026-06-08	IDR 775.00	0.00%	IDR 780.00	IDR 785.00	IDR 755.00	19.85M
2026-06-05	IDR 775.00	-1.27%	IDR 785.00	IDR 785.00	IDR 770.00	15.50M
2026-06-04	IDR 785.00	-1.88%	IDR 800.00	IDR 800.00	IDR 770.00	18.39M
2026-06-03	IDR 800.00	0.00%	IDR 800.00	IDR 805.00	IDR 755.00	18.70M
2026-06-02	IDR 800.00	-1.84%	IDR 820.00	IDR 820.00	IDR 790.00	18.01M
2026-05-29	IDR 815.00	+1.24%	IDR 805.00	IDR 820.00	IDR 790.00	18.79M
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-1.23%	IDR 820.00	IDR 825.00	IDR 800.00	18.40M
2026-05-25	IDR 815.00	+1.88%	IDR 805.00	IDR 820.00	IDR 800.00	17.12M