Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 116.00 | 121.00 | 116.00 | 121.00 | 114.32 | 3,166,300 |
| 2024-08-07 | 118.00 | 123.00 | 118.00 | 118.00 | 111.49 | 3,193,000 |
| 2024-08-06 | 109.00 | 123.00 | 109.00 | 119.00 | 112.43 | 4,003,000 |
| 2024-08-05 | 120.00 | 126.00 | 113.00 | 119.00 | 112.43 | 8,858,700 |
| 2024-08-02 | 111.00 | 136.00 | 111.00 | 124.00 | 117.16 | 52,892,800 |
| 2024-08-01 | 112.00 | 122.00 | 112.00 | 121.00 | 114.32 | 1,764,000 |
| 2024-07-31 | 112.00 | 123.00 | 112.00 | 121.00 | 114.32 | 1,974,900 |
| 2024-07-30 | 122.00 | 122.00 | 120.00 | 121.00 | 114.32 | 1,202,300 |
| 2024-07-29 | 129.00 | 129.00 | 120.00 | 121.00 | 114.32 | 2,124,900 |
| 2024-07-26 | 129.00 | 129.00 | 120.00 | 122.00 | 115.27 | 1,923,900 |
| 2024-07-25 | 125.00 | 125.00 | 121.00 | 123.00 | 116.21 | 2,206,100 |
| 2024-07-24 | 133.00 | 133.00 | 122.00 | 124.00 | 117.16 | 1,631,100 |
| 2024-07-23 | 114.00 | 124.00 | 114.00 | 124.00 | 117.16 | 3,990,900 |
| 2024-07-22 | 125.00 | 125.00 | 122.00 | 124.00 | 117.16 | 4,370,200 |
| 2024-07-19 | 125.00 | 127.00 | 123.00 | 124.00 | 117.16 | 3,834,800 |
| 2024-07-18 | 121.00 | 130.00 | 121.00 | 125.00 | 118.10 | 11,530,600 |
| 2024-07-17 | 115.00 | 126.00 | 115.00 | 123.00 | 116.21 | 2,669,300 |
| 2024-07-16 | 118.00 | 127.00 | 118.00 | 124.00 | 117.16 | 1,905,500 |
| 2024-07-15 | 117.00 | 128.00 | 117.00 | 126.00 | 119.05 | 3,168,900 |
| 2024-07-12 | 118.00 | 128.00 | 118.00 | 127.00 | 119.99 | 2,696,600 |
| 2024-07-11 | 117.00 | 128.00 | 117.00 | 128.00 | 120.94 | 2,924,600 |
| 2024-07-10 | 118.00 | 129.00 | 118.00 | 126.00 | 119.05 | 3,276,800 |
| 2024-07-09 | 129.00 | 130.00 | 126.00 | 128.00 | 120.94 | 5,496,700 |
| 2024-07-08 | 131.00 | 131.00 | 128.00 | 128.00 | 120.94 | 5,792,200 |
| 2024-07-05 | 130.00 | 134.00 | 130.00 | 131.00 | 123.77 | 3,244,000 |
| 2024-07-04 | 122.00 | 133.00 | 122.00 | 130.00 | 122.83 | 5,717,400 |
| 2024-07-03 | 132.00 | 136.00 | 130.00 | 131.00 | 123.77 | 6,818,100 |
| 2024-07-02 | 131.00 | 136.00 | 131.00 | 133.00 | 125.66 | 4,402,900 |
| 2024-07-01 | 126.00 | 137.00 | 126.00 | 133.00 | 125.66 | 4,882,000 |
| 2024-06-28 | 139.00 | 141.00 | 133.00 | 135.00 | 127.55 | 6,198,800 |
| 2024-06-27 | 146.00 | 148.00 | 136.00 | 138.00 | 130.38 | 30,832,800 |
| 2024-06-26 | 125.00 | 151.00 | 125.00 | 146.00 | 137.94 | 186,331,100 |
| 2024-06-25 | 126.00 | 131.00 | 125.00 | 125.00 | 118.10 | 6,121,800 |
| 2024-06-24 | 117.00 | 135.00 | 117.00 | 128.00 | 120.94 | 15,368,100 |
| 2024-06-21 | 120.00 | 130.00 | 120.00 | 126.00 | 119.05 | 5,774,100 |
| 2024-06-20 | 130.00 | 139.00 | 120.00 | 130.00 | 122.83 | 25,290,900 |
| 2024-06-19 | 165.00 | 165.00 | 126.00 | 130.00 | 122.83 | 107,691,300 |
| 2024-06-14 | 131.00 | 149.00 | 106.00 | 149.00 | 140.78 | 100,571,500 |
| 2024-06-13 | 130.00 | 130.00 | 108.00 | 111.00 | 104.87 | 4,752,000 |
| 2024-06-12 | 116.00 | 120.00 | 107.00 | 110.00 | 103.93 | 4,873,700 |
| 2024-06-11 | 134.00 | 134.00 | 116.00 | 116.00 | 109.60 | 4,878,400 |
| 2024-06-10 | 129.00 | 129.00 | 113.00 | 118.00 | 111.49 | 8,839,800 |
| 2024-06-07 | 141.00 | 141.00 | 117.00 | 119.00 | 112.43 | 4,751,000 |
| 2024-06-06 | 127.00 | 128.00 | 120.00 | 122.00 | 114.09 | 8,734,600 |
| 2024-06-05 | 147.00 | 147.00 | 126.00 | 127.00 | 118.76 | 5,556,700 |
| 2024-06-04 | 132.00 | 132.00 | 125.00 | 128.00 | 119.70 | 7,085,000 |
| 2024-06-03 | 133.00 | 133.00 | 126.00 | 128.00 | 119.70 | 4,597,400 |
| 2024-05-31 | 132.00 | 134.00 | 130.00 | 130.00 | 121.57 | 3,141,000 |
| 2024-05-30 | 134.00 | 136.00 | 132.00 | 132.00 | 123.44 | 4,864,100 |
| 2024-05-29 | 138.00 | 138.00 | 134.00 | 134.00 | 125.31 | 5,200,700 |
| 2024-05-28 | 133.00 | 140.00 | 133.00 | 136.00 | 127.18 | 4,126,700 |
| 2024-05-27 | 140.00 | 144.00 | 130.00 | 137.00 | 128.11 | 5,319,600 |
| 2024-05-22 | 137.00 | 141.00 | 127.00 | 140.00 | 130.92 | 20,200,400 |
| 2024-05-21 | 135.00 | 142.00 | 135.00 | 137.00 | 128.11 | 14,028,200 |
| 2024-05-20 | 124.00 | 142.00 | 124.00 | 135.00 | 126.24 | 28,740,000 |
| 2024-05-17 | 142.00 | 142.00 | 132.00 | 133.00 | 124.37 | 16,314,500 |
| 2024-05-16 | 134.00 | 152.00 | 134.00 | 142.00 | 132.79 | 19,502,200 |
| 2024-05-15 | 134.00 | 148.00 | 134.00 | 143.00 | 133.72 | 6,956,600 |
| 2024-05-14 | 139.00 | 147.00 | 139.00 | 143.00 | 133.72 | 8,406,800 |
| 2024-05-13 | 138.00 | 149.00 | 138.00 | 146.00 | 136.53 | 9,951,800 |
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.