Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 136.00 | 148.00 | 136.00 | 146.00 | 136.53 | 7,885,300 |
| 2024-05-07 | 128.00 | 148.00 | 128.00 | 145.00 | 135.59 | 17,416,400 |
| 2024-05-06 | 130.00 | 142.00 | 130.00 | 137.00 | 128.11 | 8,547,800 |
| 2024-05-03 | 142.00 | 144.00 | 135.00 | 140.00 | 130.92 | 10,034,700 |
| 2024-05-02 | 140.00 | 150.00 | 140.00 | 142.00 | 132.79 | 8,502,300 |
| 2024-04-30 | 145.00 | 154.00 | 145.00 | 149.00 | 139.33 | 8,644,200 |
| 2024-04-29 | 145.00 | 153.00 | 143.00 | 147.00 | 137.46 | 11,804,300 |
| 2024-04-26 | 158.00 | 162.00 | 148.00 | 150.00 | 140.27 | 18,214,500 |
| 2024-04-25 | 147.00 | 168.00 | 147.00 | 160.00 | 149.62 | 54,840,000 |
| 2024-04-24 | 152.00 | 152.00 | 146.00 | 146.00 | 136.53 | 8,176,200 |
| 2024-04-23 | 140.00 | 162.00 | 140.00 | 152.00 | 142.14 | 10,573,800 |
| 2024-04-22 | 151.00 | 163.00 | 151.00 | 159.00 | 148.69 | 8,927,600 |
| 2024-04-19 | 150.00 | 173.00 | 150.00 | 161.00 | 150.56 | 31,729,100 |
| 2024-04-18 | 149.00 | 177.00 | 149.00 | 160.00 | 149.62 | 32,208,600 |
| 2024-04-17 | 190.00 | 197.00 | 164.00 | 168.00 | 157.10 | 123,973,900 |
| 2024-04-16 | 182.00 | 210.00 | 162.00 | 189.00 | 176.74 | 208,564,000 |
| 2024-04-05 | 160.00 | 172.00 | 150.00 | 172.00 | 160.84 | 126,254,500 |
| 2024-04-04 | 110.00 | 128.00 | 110.00 | 128.00 | 119.70 | 5,872,300 |
| 2024-04-03 | 95.000 | 95.000 | 95.000 | 95.000 | 88.838 | 15,240,700 |
| 2024-04-02 | 87.000 | 87.000 | 87.000 | 87.000 | 81.357 | 5,506,300 |
| 2024-04-01 | 96.000 | 96.000 | 96.000 | 96.000 | 89.773 | 2,614,100 |
| 2024-03-28 | 106.00 | 106.00 | 106.00 | 106.00 | 99.124 | 2,885,400 |
| 2024-03-27 | 117.00 | 117.00 | 117.00 | 117.00 | 109.41 | 2,962,400 |
| 2024-03-26 | 159.00 | 159.00 | 159.00 | 159.00 | 148.69 | 0 |
| 2024-03-25 | 159.00 | 159.00 | 159.00 | 159.00 | 148.69 | 0 |
| 2024-03-22 | 149.00 | 164.00 | 149.00 | 159.00 | 148.69 | 29,499,500 |
| 2024-03-21 | 170.00 | 172.00 | 154.00 | 158.00 | 147.75 | 44,242,900 |
| 2024-03-20 | 167.00 | 176.00 | 164.00 | 168.00 | 157.10 | 68,221,700 |
| 2024-03-19 | 160.00 | 163.00 | 147.00 | 163.00 | 152.43 | 101,960,000 |
| 2024-03-18 | 138.00 | 149.00 | 134.00 | 149.00 | 139.33 | 48,609,200 |
| 2024-03-15 | 138.00 | 138.00 | 133.00 | 136.00 | 127.18 | 7,637,500 |
| 2024-03-14 | 148.00 | 148.00 | 134.00 | 136.00 | 127.18 | 13,975,700 |
| 2024-03-13 | 148.00 | 151.00 | 138.00 | 138.00 | 129.05 | 19,764,300 |
| 2024-03-08 | 142.00 | 160.00 | 142.00 | 148.00 | 138.40 | 29,372,900 |
| 2024-03-07 | 151.00 | 162.00 | 151.00 | 151.00 | 141.21 | 21,544,800 |
| 2024-03-06 | 169.00 | 171.00 | 153.00 | 160.00 | 149.62 | 65,409,400 |
| 2024-03-05 | 155.00 | 159.00 | 148.00 | 159.00 | 148.69 | 60,198,300 |
| 2024-03-04 | 132.00 | 145.00 | 127.00 | 145.00 | 135.59 | 52,184,300 |
| 2024-03-01 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-29 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-28 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-27 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-26 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-23 | 132.00 | 132.00 | 132.00 | 132.00 | 123.44 | 0 |
| 2024-02-22 | 129.00 | 141.00 | 129.00 | 132.00 | 123.44 | 36,883,700 |
| 2024-02-21 | 152.00 | 154.00 | 133.00 | 138.00 | 129.05 | 41,777,300 |
| 2024-02-20 | 157.00 | 160.00 | 152.00 | 152.00 | 142.14 | 11,928,900 |
| 2024-02-19 | 157.00 | 161.00 | 151.00 | 156.00 | 145.88 | 31,965,900 |
| 2024-02-16 | 150.00 | 174.00 | 150.00 | 157.00 | 146.82 | 123,083,300 |
| 2024-02-15 | 150.00 | 150.00 | 150.00 | 150.00 | 140.27 | 0 |
| 2024-02-13 | 148.00 | 170.00 | 148.00 | 150.00 | 140.27 | 106,476,200 |
| 2024-02-12 | 172.00 | 191.00 | 162.00 | 166.00 | 155.23 | 74,908,500 |
| 2024-02-07 | 206.00 | 210.00 | 181.00 | 181.00 | 169.26 | 111,108,400 |
| 2024-02-06 | 218.00 | 226.00 | 208.00 | 208.00 | 194.51 | 48,534,800 |
| 2024-02-05 | 236.00 | 248.00 | 218.00 | 218.00 | 203.86 | 122,508,200 |
| 2024-02-02 | 218.00 | 234.00 | 216.00 | 234.00 | 218.82 | 124,535,800 |
| 2024-02-01 | 196.00 | 228.00 | 196.00 | 216.00 | 201.99 | 137,380,200 |
| 2024-01-31 | 197.00 | 258.00 | 197.00 | 206.00 | 192.64 | 255,529,100 |
| 2024-01-30 | 282.00 | 290.00 | 226.00 | 230.00 | 215.08 | 330,028,900 |
| 2024-01-29 | 320.00 | 322.00 | 282.00 | 282.00 | 263.71 | 281,311,700 |
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.