PT Cemindo Gemilang Tbk (CMNT.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:06PM WIB
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 24,489,500 |
| 07 may 2024 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 25,260,100 |
| 06 may 2024 | 1,070.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 26,764,100 |
| 03 may 2024 | 1,100.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,080.00 | 27,916,500 |
| 02 may 2024 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 31,045,300 |
| 30 abr 2024 | 1,085.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 46,876,800 |
| 29 abr 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 24,129,200 |
| 26 abr 2024 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 29,956,300 |
| 25 abr 2024 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 27,614,800 |
| 24 abr 2024 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 28,548,900 |
| 23 abr 2024 | 1,125.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 30,040,600 |
| 22 abr 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 30,895,600 |
| 19 abr 2024 | 1,135.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 36,769,600 |
| 18 abr 2024 | 1,090.00 | 1,135.00 | 1,075.00 | 1,135.00 | 1,135.00 | 61,150,500 |
| 17 abr 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 51,062,600 |
| 16 abr 2024 | 1,060.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,065.00 | 52,000,600 |
| 05 abr 2024 | 1,095.00 | 1,100.00 | 1,060.00 | 1,060.00 | 1,060.00 | 27,469,700 |
| 04 abr 2024 | 1,045.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 61,750,000 |
| 03 abr 2024 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 42,025,800 |
| 02 abr 2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 45,964,400 |
| 01 abr 2024 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 1,055.00 | 44,852,600 |
| 28 mar 2024 | 1,050.00 | 1,060.00 | 1,025.00 | 1,050.00 | 1,050.00 | 49,607,500 |
| 27 mar 2024 | 1,095.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,118,200 |
| 26 mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 25 mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
| 22 mar 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 51,961,000 |
| 21 mar 2024 | 1,045.00 | 1,075.00 | 1,035.00 | 1,075.00 | 1,075.00 | 53,854,100 |
| 20 mar 2024 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 44,266,700 |
| 19 mar 2024 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 37,929,900 |
| 18 mar 2024 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 45,278,900 |
| 15 mar 2024 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 49,928,700 |
| 14 mar 2024 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 40,775,300 |
| 13 mar 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 37,041,100 |
| 08 mar 2024 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 38,139,000 |
| 07 mar 2024 | 1,070.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 38,642,400 |
| 06 mar 2024 | 1,090.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 40,942,200 |
| 05 mar 2024 | 1,065.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 47,800,300 |
| 04 mar 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 37,899,100 |
| 01 mar 2024 | 1,120.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,100.00 | 37,345,000 |
| 29 feb 2024 | 1,080.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,120.00 | 60,940,300 |
| 28 feb 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 42,522,200 |
| 27 feb 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 47,086,300 |
| 26 feb 2024 | 1,075.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 43,528,900 |
| 23 feb 2024 | 1,105.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | 32,202,100 |
| 22 feb 2024 | 1,095.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 44,760,100 |
| 21 feb 2024 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | 38,691,800 |
| 20 feb 2024 | 1,130.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 55,475,900 |
| 19 feb 2024 | 1,140.00 | 1,145.00 | 1,105.00 | 1,135.00 | 1,135.00 | 50,051,400 |
| 16 feb 2024 | 1,170.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 37,742,200 |
| 15 feb 2024 | 1,155.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 52,446,800 |
| 13 feb 2024 | 1,155.00 | 1,165.00 | 1,140.00 | 1,160.00 | 1,160.00 | 26,163,300 |
| 12 feb 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 39,611,200 |
| 07 feb 2024 | 1,165.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 43,755,200 |
| 06 feb 2024 | 1,170.00 | 1,195.00 | 1,155.00 | 1,170.00 | 1,170.00 | 29,003,800 |
| 05 feb 2024 | 1,125.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 59,425,100 |
| 02 feb 2024 | 1,125.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,125.00 | 47,769,100 |
| 01 feb 2024 | 1,115.00 | 1,130.00 | 1,095.00 | 1,125.00 | 1,125.00 | 55,519,300 |
| 31 ene 2024 | 1,155.00 | 1,155.00 | 1,110.00 | 1,120.00 | 1,120.00 | 25,262,700 |
| 30 ene 2024 | 1,160.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 44,001,700 |
| 29 ene 2024 | 1,130.00 | 1,160.00 | 1,125.00 | 1,160.00 | 1,160.00 | 47,909,300 |
| 26 ene 2024 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 37,975,700 |
| 25 ene 2024 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 43,250,900 |
| 24 ene 2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 45,102,600 |
| 23 ene 2024 | 1,150.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,150.00 | 37,478,800 |
| 22 ene 2024 | 1,130.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 53,437,300 |
| 19 ene 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 49,604,200 |
| 18 ene 2024 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 44,471,000 |
| 17 ene 2024 | 1,145.00 | 1,145.00 | 1,100.00 | 1,120.00 | 1,120.00 | 43,174,600 |
| 16 ene 2024 | 1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 50,773,400 |
| 15 ene 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
| 12 ene 2024 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 42,435,200 |
| 11 ene 2024 | 1,080.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 51,013,300 |
| 10 ene 2024 | 1,050.00 | 1,085.00 | 1,015.00 | 1,085.00 | 1,085.00 | 55,169,800 |
| 09 ene 2024 | 1,090.00 | 1,095.00 | 1,055.00 | 1,055.00 | 1,055.00 | 33,722,500 |
| 08 ene 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 42,674,200 |
| 05 ene 2024 | 1,120.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,090.00 | 47,139,800 |
| 04 ene 2024 | 1,120.00 | 1,120.00 | 1,105.00 | 1,120.00 | 1,120.00 | 42,969,200 |
| 03 ene 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,120.00 | 53,151,800 |
| 02 ene 2024 | 1,070.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,100.00 | 53,212,000 |
| 29 dic 2023 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 25,749,500 |
| 28 dic 2023 | 1,060.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 41,390,600 |
| 27 dic 2023 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 56,105,700 |
| 22 dic 2023 | 1,025.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 50,849,000 |
| 21 dic 2023 | 1,025.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 33,461,000 |
| 20 dic 2023 | 1,005.00 | 1,030.00 | 1,005.00 | 1,025.00 | 1,025.00 | 52,445,900 |
| 19 dic 2023 | 985.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 57,349,100 |
| 18 dic 2023 | 960.00 | 985.00 | 955.00 | 985.00 | 985.00 | 54,610,800 |
| 15 dic 2023 | 915.00 | 960.00 | 915.00 | 960.00 | 960.00 | 58,793,500 |
| 14 dic 2023 | 910.00 | 915.00 | 895.00 | 915.00 | 915.00 | 55,472,300 |
| 13 dic 2023 | 955.00 | 955.00 | 910.00 | 915.00 | 915.00 | 30,238,000 |
| 12 dic 2023 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 47,376,800 |
| 11 dic 2023 | 975.00 | 990.00 | 965.00 | 975.00 | 975.00 | 47,527,200 |
| 08 dic 2023 | 970.00 | 980.00 | 955.00 | 980.00 | 980.00 | 50,370,400 |
| 07 dic 2023 | 945.00 | 980.00 | 940.00 | 970.00 | 970.00 | 61,592,100 |
| 06 dic 2023 | 900.00 | 950.00 | 895.00 | 950.00 | 950.00 | 57,145,000 |
| 05 dic 2023 | 940.00 | 945.00 | 905.00 | 905.00 | 905.00 | 42,348,200 |
| 04 dic 2023 | 955.00 | 955.00 | 925.00 | 945.00 | 945.00 | 46,462,000 |
| 01 dic 2023 | 960.00 | 975.00 | 945.00 | 960.00 | 960.00 | 48,541,200 |
| 30 nov 2023 | 910.00 | 960.00 | 910.00 | 960.00 | 960.00 | 61,844,300 |
| 29 nov 2023 | 900.00 | 915.00 | 890.00 | 915.00 | 915.00 | 55,789,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.