Efek Terdaftar

CEMINDO GEMILANG TBK, PT

Security name
CEMINDO GEMILANG Tbk
Issuer
CEMINDO GEMILANG TBK, PT
ISIN Code
ID1000163108
Short Code
CMNT
Type
Saham Biasa
Listing Date
September 08, 2021
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,718,800,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
17,125,504,000 (Total)
As of 14 Feb 2025
100.00% Scripless = 17,125,504,000.000
Local Percentage
4.16%
Foreign Percentage
95.84%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Feb 2024 0 1,155 1,120 1,155 554,759 62,797,275,500 3,202
21 Feb 2024 0 1,200 1,100 1,100 388,034 43,597,597,000 1,796
23 Feb 2024 0 1,105 1,050 1,080 322,021 34,913,149,000 1,851
26 Feb 2024 0 1,080 1,065 1,080 435,289 46,524,650,000 1,906
27 Feb 2024 0 1,085 1,070 1,085 470,863 50,697,456,000 3,587
28 Feb 2024 0 1,085 1,070 1,085 425,222 45,595,164,500 3,085
29 Feb 2024 0 1,120 1,065 1,120 609,404 66,090,854,500 3,573
01 Mar 2024 0 1,120 1,075 1,100 373,450 40,749,067,500 2,928
04 Mar 2024 0 1,100 1,065 1,070 378,991 41,151,491,000 1,793
05 Mar 2024 0 1,100 1,040 1,100 478,003 50,658,097,500 2,776
06 Mar 2024 0 1,100 1,075 1,080 409,422 44,443,758,500 2,160
07 Mar 2024 0 1,080 1,055 1,070 386,424 41,051,059,000 1,705
08 Mar 2024 0 1,065 1,045 1,060 381,390 40,144,901,500 1,569
13 Mar 2024 0 1,065 1,045 1,060 370,411 38,897,970,000 2,046
14 Mar 2024 0 1,070 1,040 1,050 407,753 43,006,182,000 1,851
15 Mar 2024 0 1,065 1,035 1,065 499,287 52,106,635,500 2,272
18 Mar 2024 0 1,075 1,060 1,070 452,789 48,202,684,500 3,927
19 Mar 2024 0 1,070 1,055 1,070 379,299 40,116,126,000 2,125
20 Mar 2024 0 1,065 1,045 1,050 442,667 46,327,067,500 1,854
21 Mar 2024 0 1,075 1,035 1,075 538,541 57,002,648,500 2,494
22 Mar 2024 0 1,100 1,070 1,100 519,620 56,058,131,000 3,287
25 Mar 2024 0 1,110 1,090 1,110 373,152 41,022,812,000 2,750
26 Mar 2024 0 1,110 1,085 1,100 309,202 33,665,561,000 1,592
27 Mar 2024 0 1,095 1,045 1,050 361,182 38,622,537,500 1,596
28 Mar 2024 0 1,060 1,025 1,050 496,075 51,753,547,500 1,766
01 Apr 2024 0 1,060 1,035 1,055 448,526 47,008,492,500 2,448
02 Apr 2024 0 1,060 1,035 1,050 459,644 48,201,592,500 2,586
05 Apr 2024 0 1,100 1,060 1,060 274,697 29,584,837,500 866
16 Apr 2024 0 1,065 1,020 1,065 520,006 54,160,447,500 1,739
17 Apr 2024 0 1,100 1,060 1,095 510,626 55,496,025,000 2,636
18 Apr 2024 0 1,135 1,075 1,135 611,505 67,336,899,000 3,201
19 Apr 2024 0 1,135 1,095 1,135 367,696 41,060,028,500 2,495
22 Apr 2024 0 1,135 1,105 1,125 308,956 34,577,198,000 1,700
23 Apr 2024 0 1,135 1,110 1,125 300,406 33,697,317,500 1,722
25 Apr 2024 0 1,125 1,085 1,095 276,148 30,483,648,000 1,937
29 Apr 2024 0 1,095 1,060 1,090 241,292 26,107,908,000 1,095
03 May 2024 0 1,100 1,040 1,080 279,402 29,840,614,000 1,404
07 May 2024 0 1,080 1,060 1,075 252,601 27,033,049,500 874
08 May 2024 0 1,075 1,035 1,040 244,895 25,764,060,000 1,256
13 May 2024 0 1,050 1,010 1,045 422,190 43,222,406,000 1,851
14 May 2024 0 1,050 1,025 1,045 405,715 42,042,457,500 1,740
16 May 2024 0 1,075 1,045 1,050 360,551 38,082,591,000 1,574
17 May 2024 0 1,060 1,040 1,050 316,084 33,159,469,500 1,523
20 May 2024 0 1,070 1,045 1,065 380,961 40,173,507,000 1,773
21 May 2024 0 1,070 1,055 1,065 268,585 28,525,195,500 1,390
22 May 2024 0 1,090 1,060 1,085 428,906 45,899,968,000 2,341
27 May 2024 0 1,085 1,035 1,060 243,815 25,707,251,500 862
28 May 2024 0 1,070 1,030 1,055 264,827 27,740,344,000 997
30 May 2024 0 1,055 1,030 1,055 350,649 36,435,974,000 1,361
31 May 2024 0 1,100 1,045 1,065 386,202 41,190,732,000 1,331
03 Jun 2024 0 1,065 1,035 1,055 278,720 29,141,033,500 948
04 Jun 2024 0 1,125 1,050 1,110 519,514 55,814,973,500 1,615
05 Jun 2024 0 1,115 1,065 1,100 265,904 28,872,634,500 936
06 Jun 2024 0 1,110 1,060 1,090 370,304 40,330,568,500 1,197
07 Jun 2024 0 1,110 1,050 1,110 350,996 38,239,238,500 1,354
10 Jun 2024 0 1,110 1,090 1,110 336,934 36,872,050,500 1,000
11 Jun 2024 0 1,130 1,095 1,115 469,979 52,369,420,000 2,005
13 Jun 2024 0 1,120 1,020 1,020 290,408 31,181,101,500 1,200
14 Jun 2024 0 1,035 990 1,020 244,032 24,765,553,000 811
19 Jun 2024 0 1,020 985 1,020 270,174 26,842,959,000 932
20 Jun 2024 0 1,020 990 1,015 412,112 41,211,699,000 1,344
28 Jun 2024 0 1,080 1,065 1,075 241,591 25,775,667,000 706
01 Jul 2024 0 1,100 1,065 1,090 466,628 50,412,676,500 1,326
04 Jul 2024 0 1,130 1,110 1,120 239,183 26,735,530,000 787
05 Jul 2024 0 1,120 1,100 1,115 269,293 29,919,464,500 1,116
11 Jul 2024 0 1,145 1,130 1,140 414,147 46,969,115,000 1,865
15 Jul 2024 0 1,140 1,130 1,140 261,443 29,555,908,500 1,291
16 Jul 2024 0 1,140 1,120 1,125 371,573 41,951,566,000 1,519
17 Jul 2024 0 1,130 1,110 1,130 317,346 35,468,294,000 1,192
18 Jul 2024 0 1,130 1,095 1,130 313,245 34,749,231,000 1,313
19 Jul 2024 0 1,140 1,115 1,140 413,406 46,512,554,500 1,351
22 Jul 2024 0 1,135 1,100 1,100 359,715 40,111,741,000 1,956
23 Jul 2024 0 1,145 1,100 1,145 480,958 53,805,754,000 1,869
24 Jul 2024 0 1,145 1,115 1,145 377,431 42,672,579,500 1,583
25 Jul 2024 0 1,140 1,115 1,130 317,667 35,750,474,000 1,573
26 Jul 2024 0 1,135 1,105 1,120 303,544 33,892,013,000 1,760
29 Jul 2024 0 1,120 1,095 1,105 251,845 27,865,588,500 1,134
30 Jul 2024 0 1,105 1,060 1,100 328,671 35,692,054,500 1,243
31 Jul 2024 0 1,100 1,080 1,100 320,739 34,857,687,000 2,289
01 Aug 2024 0 1,100 1,070 1,090 257,582 27,781,435,500 1,353
05 Aug 2024 0 1,100 1,070 1,100 398,799 43,098,781,000 1,888
06 Aug 2024 0 1,105 1,080 1,095 370,423 40,558,953,000 1,972
08 Aug 2024 0 1,100 1,085 1,095 294,536 32,030,661,500 1,382
09 Aug 2024 0 1,095 1,065 1,095 335,361 36,176,156,000 1,101
12 Aug 2024 1,090 1,095 1,085 1,095 289,059 31,387,016,500 1,319
13 Aug 2024 1,090 1,100 1,080 1,100 347,800 37,730,199,500 1,312
14 Aug 2024 1,095 1,105 1,095 1,100 356,004 39,030,242,000 1,788
15 Aug 2024 1,100 1,100 1,080 1,080 353,535 38,555,976,500 1,608
16 Aug 2024 1,080 1,090 1,030 1,030 390,111 41,400,709,000 1,481
19 Aug 2024 1,035 1,050 1,020 1,035 326,598 33,923,101,500 1,299
20 Aug 2024 1,035 1,035 1,015 1,025 347,049 35,385,081,500 1,115
21 Aug 2024 1,020 1,040 1,015 1,030 332,542 34,068,928,000 1,429
22 Aug 2024 1,025 1,030 995 1,020 256,514 25,780,647,500 951
26 Aug 2024 1,000 1,010 970 1,010 313,087 31,083,908,000 1,127
27 Aug 2024 1,005 1,045 1,005 1,045 399,862 41,030,080,500 2,623
28 Aug 2024 1,045 1,045 1,015 1,020 341,403 35,024,006,000 1,354
29 Aug 2024 1,015 1,030 1,005 1,030 385,619 39,255,571,000 2,067
26 Sep 2024 1,015 1,035 1,015 1,035 396,057 40,486,692,000 1,425
27 Sep 2024 1,020 1,035 1,005 1,015 284,431 29,011,832,000 1,166
30 Sep 2024 1,015 1,015 990 1,010 367,077 36,588,370,000 1,302
01 Oct 2024 1,010 1,015 985 985 371,804 37,193,727,500 1,320
02 Oct 2024 985 995 970 985 369,644 36,204,730,500 1,636
03 Oct 2024 985 995 980 995 332,620 32,725,215,000 1,323
04 Oct 2024 995 1,000 990 1,000 377,612 37,514,176,000 2,390
07 Oct 2024 995 1,000 960 960 352,995 34,230,770,000 1,270
08 Oct 2024 960 960 920 960 430,317 40,440,801,500 2,179
09 Oct 2024 955 980 955 975 449,963 43,359,727,000 1,438
10 Oct 2024 970 980 930 980 416,545 40,036,138,000 1,482
11 Oct 2024 975 995 965 995 388,979 37,947,837,000 1,806
14 Oct 2024 990 995 970 975 319,861 31,196,030,500 1,513
15 Oct 2024 975 985 950 985 380,280 36,687,480,000 1,693
16 Oct 2024 980 1,005 970 1,000 508,790 50,390,535,500 2,039
17 Oct 2024 1,000 1,010 990 1,000 331,920 33,224,313,500 1,682
18 Oct 2024 1,000 1,000 975 980 328,256 32,365,941,500 1,187
21 Oct 2024 985 985 965 980 379,164 36,946,174,000 1,502
22 Oct 2024 980 1,000 970 975 431,829 42,180,755,500 1,789
23 Oct 2024 975 980 955 965 376,138 36,455,459,000 1,164
24 Oct 2024 960 975 955 965 355,405 34,215,887,000 1,555
25 Oct 2024 965 970 960 965 354,867 34,172,222,500 1,040
28 Oct 2024 965 965 940 965 437,783 41,606,182,000 1,202
29 Oct 2024 965 990 945 950 368,890 35,134,502,500 1,404
30 Oct 2024 950 955 920 955 409,323 38,535,432,500 1,502
31 Oct 2024 950 970 945 965 406,823 38,908,762,000 1,079
01 Nov 2024 960 970 955 970 340,786 32,666,522,000 1,022
04 Nov 2024 970 975 960 970 348,848 33,695,972,000 936
05 Nov 2024 970 985 965 985 463,279 45,115,141,500 1,499
06 Nov 2024 980 990 950 975 320,842 31,303,176,000 1,042
07 Nov 2024 970 970 940 955 339,324 32,144,031,500 1,562
08 Nov 2024 950 955 935 955 329,075 30,995,376,000 1,316
11 Nov 2024 950 950 905 910 423,512 38,860,430,000 1,328
12 Nov 2024 910 1,000 905 990 515,293 47,868,822,000 1,981
13 Nov 2024 985 990 970 990 430,717 42,203,509,500 1,252
14 Nov 2024 985 990 960 985 394,793 38,085,184,000 1,369
15 Nov 2024 980 985 965 985 318,508 30,841,739,500 1,230
18 Nov 2024 980 985 970 980 337,833 32,914,596,000 929
19 Nov 2024 975 995 965 995 519,281 50,878,107,000 1,759
20 Nov 2024 995 1,020 985 1,015 546,165 54,533,965,500 1,827
21 Nov 2024 1,015 1,015 970 980 356,703 35,020,608,000 1,164
22 Nov 2024 980 980 940 960 371,397 35,230,179,500 1,409
25 Nov 2024 960 965 935 965 338,661 32,217,156,000 1,062
26 Nov 2024 960 960 930 955 373,650 35,189,917,500 1,013
28 Nov 2024 955 960 945 960 468,713 44,624,818,500 1,253
29 Nov 2024 955 975 950 965 362,405 34,822,033,500 968
02 Dec 2024 965 965 940 955 331,574 31,507,481,000 1,067
03 Dec 2024 950 960 940 955 386,308 36,651,853,000 994
04 Dec 2024 950 970 950 970 454,551 43,442,936,000 1,266
05 Dec 2024 965 985 960 985 431,654 41,829,556,500 1,098
06 Dec 2024 985 985 965 975 389,693 37,800,231,500 979
09 Dec 2024 975 1,010 970 1,010 550,438 54,370,979,000 1,639
10 Dec 2024 1,010 1,010 985 1,010 451,803 44,769,191,500 1,292
11 Dec 2024 1,010 1,010 990 1,000 391,802 38,917,518,000 1,136
12 Dec 2024 1,000 1,000 970 1,000 352,330 34,490,722,500 1,039
13 Dec 2024 1,000 1,000 970 975 362,789 35,408,680,500 1,048
16 Dec 2024 970 970 915 915 319,502 29,582,635,500 1,071
17 Dec 2024 910 930 875 925 489,819 44,459,028,000 1,431
18 Dec 2024 930 950 890 905 540,025 49,877,388,000 1,456
19 Dec 2024 900 905 865 905 361,440 31,921,249,000 972
20 Dec 2024 905 905 870 905 362,000 31,837,155,500 1,102
23 Dec 2024 910 910 865 865 328,484 28,842,330,500 955
24 Dec 2024 865 880 860 880 393,724 34,158,442,000 1,035
27 Dec 2024 880 880 865 870 310,618 26,936,942,500 793
30 Dec 2024 870 885 845 880 283,829 24,249,685,000 712
02 Jan 2025 880 950 870 945 496,610 44,393,552,500 1,399
03 Jan 2025 950 950 910 950 442,514 41,388,112,000 1,312
06 Jan 2025 950 955 920 920 350,695 32,695,078,000 962
07 Jan 2025 920 935 900 935 440,260 40,699,584,000 1,278
08 Jan 2025 935 945 925 935 383,537 35,763,651,000 1,136
09 Jan 2025 930 940 925 935 393,052 36,531,603,500 1,075
10 Jan 2025 935 935 915 925 345,479 31,843,079,500 957
13 Jan 2025 925 935 915 930 346,830 31,935,224,500 1,193
14 Jan 2025 925 950 920 950 260,908 24,239,237,500 805
15 Jan 2025 945 945 885 885 284,726 26,096,556,000 1,151
16 Jan 2025 890 895 875 885 311,803 27,483,649,000 931
17 Jan 2025 885 890 870 880 162,536 14,222,727,000 628
20 Jan 2025 885 885 875 880 246,827 21,664,127,500 807
21 Jan 2025 885 885 870 885 277,048 24,225,569,500 940
22 Jan 2025 885 885 850 870 286,103 24,784,971,000 869
23 Jan 2025 875 875 830 870 180,102 15,321,495,500 828
24 Jan 2025 880 880 860 870 140,271 12,144,050,500 418
30 Jan 2025 875 875 845 845 237,803 20,325,137,500 726
31 Jan 2025 850 860 840 845 326,059 27,578,295,500 860
03 Feb 2025 850 850 820 835 206,430 17,052,375,000 654
04 Feb 2025 840 845 835 835 288,958 24,176,192,000 844
05 Feb 2025 840 860 835 860 380,374 32,130,617,000 1,081
06 Feb 2025 860 860 805 825 105,377 8,775,393,500 403
07 Feb 2025 830 830 795 825 153,908 12,374,667,000 491
10 Feb 2025 825 825 790 815 78,997 6,286,642,000 276
11 Feb 2025 815 820 785 800 225,469 18,170,628,500 649
12 Feb 2025 800 830 795 825 444,132 35,956,524,000 1,165
13 Feb 2025 825 825 795 805 321,196 25,857,307,500 883
14 Feb 2025 810 810 795 805 238,661 19,096,041,500 768

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 Nov 2024 04 Dec 2024 Active
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 29 Dec 2021 21 Jan 2022 Active