IDX · CMNT · stock
PT Cemindo Gemilang Tbk (CMNT) stock price history
Every IDX trading session of PT Cemindo Gemilang Tbk from Sep 8, 2021 to Sep 28, 2026: 1,217 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMNT adjusted close, 2021 to 2026
- IDR 1,185
- All time high, 2022
- IDR 900.00
- 52 week high, IDR 595.00 low
- 1,217
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CMNT key facts
- PT Cemindo Gemilang Tbk (CMNT) closed at IDR 740.00 on Sep 28, 2026 on IDX.
- CMNT's all time high close is IDR 1,185, set on Apr 18, 2022; its all time low close is IDR 620.00 on Mar 3, 2026.
- CMNT's 52 week range is IDR 595.00 to IDR 900.00.
- CMNT returned -8.6% over the year to Sep 28, 2026 and -24.5% over five years.
- Since Sep 8, 2021 CMNT returned -13%, -2.7% a year compounded.
- CMNT's deepest drawdown was -47.7% from Apr 18, 2022 to Mar 3, 2026.
- DataCedar holds 1,217 daily sessions of CMNT history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMNT price chart, 2021 to 2026
CMNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -3.3% |
| 6 months | 0.0% |
| Year to date | -13.5% |
| 1 year | -8.6% |
| 3 years | -28.5% |
| 5 years | -24.5% |
| 10 years | n/a |
| Since Sep 8, 2021 | -12.9% |
| Compound annual growth, 5.1 years | -2.7% |
CMNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,185 on Apr 18, 2022
- All time low close
- IDR 620.00 on Mar 3, 2026
- 52 week high
- IDR 900.00 on Jan 6, 2026
- 52 week low
- IDR 595.00 on Mar 3, 2026
- Deepest drawdown
- -47.7% from Apr 18, 2022 to Mar 3, 2026, not yet recovered
- Best single session
- +10.3% on Aug 11, 2025
- Worst single session
- -11.4% on Mar 3, 2026
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +18%
- Worst calendar year
- 2022, -18%
CMNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 855.00 | IDR 900.00 | IDR 595.00 | IDR 740.00 | -13.5% | 3B | 178 |
| 2025 | IDR 880.00 | IDR 955.00 | IDR 725.00 | IDR 855.00 | -2.8% | 6.9B | 236 |
| 2024 | IDR 1,070 | IDR 1,200 | IDR 845.00 | IDR 880.00 | -17.8% | 9B | 237 |
| 2023 | IDR 905.00 | IDR 1,090 | IDR 755.00 | IDR 1,070 | +18.2% | 9.1B | 239 |
| 2022 | IDR 1,100 | IDR 1,200 | IDR 790.00 | IDR 905.00 | -18.1% | 10.2B | 246 |
| 2021 | IDR 700.00 | IDR 1,165 | IDR 700.00 | IDR 1,105 | n/a | 3.6B | 81 |
CMNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 740.00 | -2.6% |
| August 2026 | IDR 760.00 | -5.0% |
| July 2026 | IDR 800.00 | +2.6% |
| June 2026 | IDR 780.00 | -4.3% |
| May 2026 | IDR 815.00 | 0.0% |
| April 2026 | IDR 815.00 | +8.7% |
| March 2026 | IDR 750.00 | 0.0% |
| February 2026 | IDR 750.00 | -8.0% |
| January 2026 | IDR 815.00 | -4.7% |
| December 2025 | IDR 855.00 | +10.3% |
| November 2025 | IDR 775.00 | +0.6% |
| October 2025 | IDR 770.00 | -5.5% |
About the CMNT data
Daily bars. 1,217 sessions from Sep 8, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CMNT share price history
