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
08 September 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 20 Aug 2025
100.00% Scripless = 17,125,504,000.000
Local Percentage
4.40%
Foreign Percentage
95.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 Feb 2025 810 825 800 820 356,416 28,897,891,000 1,065
18 Feb 2025 825 835 820 835 337,844 27,793,285,000 940
19 Feb 2025 835 835 790 790 202,722 16,337,250,000 746
20 Feb 2025 795 795 775 795 238,157 18,725,131,000 709
21 Feb 2025 795 795 770 775 153,367 11,909,175,500 599
24 Feb 2025 780 790 755 780 306,836 23,764,710,500 996
25 Feb 2025 785 785 760 760 269,393 20,628,572,500 734
26 Feb 2025 765 765 740 760 236,491 17,852,295,500 698
27 Feb 2025 760 800 750 775 250,728 19,155,608,000 850
28 Feb 2025 780 785 755 775 86,234 6,598,397,500 408
03 Mar 2025 780 810 775 805 194,581 15,136,254,000 603
04 Mar 2025 810 810 795 805 80,023 6,379,454,000 247
05 Mar 2025 810 830 805 820 196,770 16,080,992,500 744
06 Mar 2025 830 860 825 860 311,198 26,356,845,000 1,620
07 Mar 2025 865 875 850 870 152,433 13,223,456,500 640
10 Mar 2025 870 875 855 875 236,786 20,367,677,000 932
11 Mar 2025 875 875 855 875 239,579 20,629,073,000 764
12 Mar 2025 875 890 865 890 258,939 22,707,511,500 818
13 Mar 2025 890 895 875 885 220,091 19,429,215,500 741
14 Mar 2025 885 885 865 885 153,675 13,336,098,500 539
17 Mar 2025 885 890 870 885 211,831 18,598,723,000 725
18 Mar 2025 885 885 845 865 191,529 16,412,240,000 736
19 Mar 2025 865 875 855 865 222,594 19,236,275,000 715
20 Mar 2025 870 885 865 885 294,736 25,619,130,500 1,014
21 Mar 2025 885 885 850 855 162,343 14,046,268,000 438
24 Mar 2025 860 860 835 855 150,002 12,718,884,000 368
25 Mar 2025 860 885 855 885 310,547 26,821,655,000 1,150
26 Mar 2025 890 905 880 905 341,891 30,510,567,500 1,074
27 Mar 2025 900 905 890 900 237,468 21,240,973,000 1,014
08 Apr 2025 895 895 805 895 126,265 10,339,106,500 552
09 Apr 2025 890 895 845 890 85,027 7,390,095,000 321
10 Apr 2025 895 900 880 880 204,737 18,099,999,000 675
11 Apr 2025 875 875 840 840 151,308 13,078,563,500 587
14 Apr 2025 845 905 840 905 376,663 32,753,382,500 1,715
15 Apr 2025 905 905 835 850 295,986 25,797,935,000 1,138
16 Apr 2025 850 855 825 840 147,787 12,340,679,000 578
17 Apr 2025 835 850 830 850 331,833 27,725,231,000 1,207
21 Apr 2025 855 865 845 865 272,258 23,236,067,500 889
22 Apr 2025 865 865 850 865 206,032 17,544,902,500 738
23 Apr 2025 865 865 855 860 211,505 18,123,935,000 699
24 Apr 2025 865 865 845 850 236,435 20,148,977,500 700
25 Apr 2025 855 860 845 855 304,246 25,824,979,000 907
28 Apr 2025 860 870 845 870 316,856 27,143,685,500 1,194
29 Apr 2025 870 870 855 870 197,066 16,928,693,000 698
30 Apr 2025 870 880 855 870 297,677 25,630,006,500 828
02 May 2025 870 870 850 860 161,074 13,754,968,500 487
05 May 2025 865 865 850 865 311,685 26,631,829,000 948
06 May 2025 860 865 855 865 216,224 18,530,039,500 727
07 May 2025 860 865 850 850 294,955 25,168,796,000 1,580
08 May 2025 855 855 820 850 290,396 24,231,828,000 907
09 May 2025 850 850 835 850 180,211 15,088,730,000 565
14 May 2025 850 850 830 850 198,965 16,621,272,500 624
15 May 2025 845 865 835 865 405,479 34,485,367,000 1,335
16 May 2025 865 920 865 920 405,960 36,208,723,500 1,380
19 May 2025 925 925 875 880 284,480 25,462,358,000 1,001
20 May 2025 880 890 860 870 323,187 28,169,735,000 835
21 May 2025 875 910 860 910 550,801 48,451,826,000 1,290
22 May 2025 915 915 895 910 287,857 25,938,207,500 977
23 May 2025 910 920 890 915 369,235 33,272,009,000 1,803
26 May 2025 915 915 860 865 220,224 19,311,320,500 834
27 May 2025 865 900 860 890 513,052 45,155,323,000 1,795
28 May 2025 895 905 840 845 460,421 40,405,382,000 1,246
02 Jun 2025 845 845 815 840 242,164 19,872,057,000 836
03 Jun 2025 840 845 825 845 188,777 15,673,572,000 483
04 Jun 2025 845 865 835 865 423,986 36,087,257,500 1,575
05 Jun 2025 865 880 855 865 305,650 26,344,612,500 886
10 Jun 2025 865 870 845 865 313,783 26,711,634,500 1,029
11 Jun 2025 870 890 855 890 417,869 36,179,328,500 1,857
12 Jun 2025 890 890 860 880 368,345 32,087,992,500 1,744
13 Jun 2025 885 900 870 880 219,342 19,317,505,500 694
16 Jun 2025 885 900 875 880 367,951 32,502,785,500 1,798
17 Jun 2025 885 920 880 920 563,386 50,440,708,500 2,480
18 Jun 2025 920 940 835 835 336,497 29,959,651,500 2,112
19 Jun 2025 840 840 805 810 280,737 22,937,305,500 1,118
20 Jun 2025 815 830 795 830 281,602 22,748,812,000 849
23 Jun 2025 825 825 765 770 165,314 13,192,619,500 503
24 Jun 2025 775 805 755 770 317,794 24,651,192,500 1,016
25 Jun 2025 775 775 725 750 244,433 18,142,922,500 957
26 Jun 2025 755 800 755 800 357,001 27,770,571,000 1,211
30 Jun 2025 805 810 785 790 312,988 24,883,545,000 978
01 Jul 2025 800 825 790 810 288,375 23,100,700,500 1,002
02 Jul 2025 810 815 800 815 543,457 43,615,694,000 2,090
03 Jul 2025 815 850 800 815 422,932 34,375,521,000 1,304
04 Jul 2025 815 815 795 805 242,755 19,440,841,000 813
07 Jul 2025 810 825 800 810 375,587 30,283,952,000 1,602
08 Jul 2025 815 815 795 810 218,509 17,541,268,500 1,116
09 Jul 2025 810 825 800 815 384,935 31,206,160,000 1,307
10 Jul 2025 810 825 800 820 523,791 42,241,846,000 1,941
11 Jul 2025 820 835 815 825 369,121 30,326,423,500 1,033
15 Jul 2025 860 860 810 815 340,288 28,067,757,000 1,174
16 Jul 2025 820 870 810 865 505,846 42,382,743,000 1,525
17 Jul 2025 865 870 825 835 388,121 32,840,853,500 1,505
18 Jul 2025 840 840 805 825 177,042 14,507,635,500 566
21 Jul 2025 825 825 795 815 401,600 32,430,542,000 1,319
22 Jul 2025 820 830 800 815 391,725 31,653,290,000 1,062
23 Jul 2025 815 825 805 815 278,810 22,669,306,000 721
24 Jul 2025 820 830 800 815 293,548 23,856,559,500 1,094
25 Jul 2025 815 820 795 815 323,367 26,128,126,500 1,371
28 Jul 2025 815 825 800 810 363,506 29,553,748,000 960
29 Jul 2025 815 815 800 810 311,750 25,025,572,500 1,240
30 Jul 2025 815 825 800 820 315,080 25,503,840,000 839
31 Jul 2025 825 830 805 810 370,346 30,127,318,000 1,576
01 Aug 2025 815 830 810 820 336,966 27,465,983,500 1,138
04 Aug 2025 825 840 800 835 328,249 26,648,387,000 1,268
05 Aug 2025 835 835 805 810 390,666 31,784,073,000 1,193
06 Aug 2025 815 825 805 820 480,738 39,014,474,000 2,170
07 Aug 2025 820 830 805 830 440,059 35,849,520,500 1,409
08 Aug 2025 830 850 810 825 423,426 34,780,681,500 1,230
11 Aug 2025 825 910 820 910 710,988 60,569,800,500 2,710
12 Aug 2025 915 915 815 825 305,980 25,586,591,000 1,797
13 Aug 2025 825 825 805 825 349,691 28,425,888,500 1,357
14 Aug 2025 825 845 815 835 436,919 35,891,982,000 1,775
15 Aug 2025 835 835 805 820 376,040 30,719,218,500 1,231
19 Aug 2025 820 820 805 815 314,287 25,588,233,000 989
20 Aug 2025 815 820 805 815 333,035 27,085,263,000 1,053

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 May 2025 05 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online