Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2,872,300 |
| 2026-10-16 | 140.00 | 140.00 | 125.00 | 125.00 | 125.00 | 13,411,200 |
| 2026-10-15 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 3,165,700 |
| 2026-10-14 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,462,500 |
| 2026-10-13 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,790,700 |
| 2026-10-12 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 4,185,500 |
| 2026-10-09 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,389,600 |
| 2026-10-08 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | 4,870,300 |
| 2026-10-07 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 14,002,700 |
| 2026-10-06 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 5,921,200 |
| 2026-10-05 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2,920,200 |
| 2026-10-02 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 2,169,100 |
| 2026-10-01 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 3,105,000 |
| 2026-09-30 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1,405,700 |
| 2026-09-29 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2,029,000 |
| 2026-09-28 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 1,671,100 |
| 2026-09-25 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | 3,954,800 |
| 2026-09-24 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2,298,700 |
| 2026-09-23 | 148.00 | 153.00 | 146.00 | 151.00 | 151.00 | 3,117,200 |
| 2026-09-22 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | 4,757,100 |
| 2026-09-21 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 4,265,000 |
| 2026-09-18 | 149.00 | 157.00 | 149.00 | 151.00 | 151.00 | 3,807,100 |
| 2026-09-17 | 147.00 | 157.00 | 145.00 | 149.00 | 149.00 | 6,586,400 |
| 2026-09-16 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | 2,054,200 |
| 2026-09-15 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 1,210,900 |
| 2026-09-14 | 152.00 | 152.00 | 143.00 | 146.00 | 146.00 | 4,973,700 |
| 2026-09-11 | 151.00 | 152.00 | 140.00 | 149.00 | 149.00 | 6,365,600 |
| 2026-09-10 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 2,380,300 |
| 2026-09-09 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,574,800 |
| 2026-09-08 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 4,595,900 |
| 2026-09-07 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 7,733,900 |
| 2026-09-04 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 5,179,700 |
| 2026-09-03 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2,894,400 |
| 2026-09-02 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 3,581,300 |
| 2026-09-01 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 4,605,000 |
| 2026-08-31 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 1,701,000 |
| 2026-08-28 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 2,950,300 |
| 2026-08-27 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | 3,949,300 |
| 2026-08-26 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 3,671,300 |
| 2026-08-25 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2026-08-24 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 3,643,900 |
| 2026-08-21 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | 6,246,600 |
| 2026-08-20 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | 3,026,200 |
| 2026-08-19 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | 2,399,300 |
| 2026-08-18 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | 4,126,900 |
| 2026-08-17 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2026-08-14 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1,920,400 |
| 2026-08-13 | 151.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1,183,500 |
| 2026-08-12 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 2,077,500 |
| 2026-08-11 | 154.00 | 155.00 | 148.00 | 151.00 | 151.00 | 2,468,700 |
| 2026-08-10 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 1,652,100 |
| 2026-08-07 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 1,890,300 |
| 2026-08-06 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1,874,200 |
| 2026-08-05 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 3,249,100 |
| 2026-08-04 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 1,729,600 |
| 2026-08-03 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | 2,347,400 |
| 2026-07-31 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 2,873,000 |
| 2026-07-30 | 151.00 | 157.00 | 149.00 | 152.00 | 152.00 | 4,307,400 |
| 2026-07-29 | 153.00 | 162.00 | 147.00 | 151.00 | 151.00 | 11,339,400 |
| 2026-07-28 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1,537,300 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 4.0000 IDR |
| 2025-06-20 | 2.6500 IDR |
| 2024-06-07 | 1.2500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.