Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 174.00 | 176.00 | 169.00 | 171.00 | 166.25 | 3,794,200 |
| 2026-05-01 | 169.00 | 169.00 | 169.00 | 169.00 | 164.31 | 0 |
| 2026-04-30 | 175.00 | 176.00 | 168.00 | 169.00 | 164.31 | 2,761,800 |
| 2026-04-29 | 175.00 | 177.00 | 172.00 | 174.00 | 169.17 | 3,768,600 |
| 2026-04-28 | 170.00 | 174.00 | 170.00 | 173.00 | 168.19 | 6,382,800 |
| 2026-04-27 | 164.00 | 174.00 | 163.00 | 170.00 | 165.28 | 4,077,600 |
| 2026-04-24 | 173.00 | 173.00 | 161.00 | 163.00 | 158.47 | 5,787,300 |
| 2026-04-23 | 175.00 | 175.00 | 169.00 | 171.00 | 166.25 | 3,095,700 |
| 2026-04-22 | 170.00 | 175.00 | 170.00 | 173.00 | 168.19 | 4,264,600 |
| 2026-04-21 | 170.00 | 170.00 | 168.00 | 170.00 | 165.28 | 3,189,600 |
| 2026-04-20 | 170.00 | 171.00 | 167.00 | 170.00 | 165.28 | 2,588,900 |
| 2026-04-17 | 170.00 | 170.00 | 164.00 | 168.00 | 163.33 | 3,555,000 |
| 2026-04-16 | 167.00 | 171.00 | 167.00 | 167.00 | 162.36 | 3,569,600 |
| 2026-04-15 | 172.00 | 172.00 | 167.00 | 167.00 | 162.36 | 2,838,000 |
| 2026-04-14 | 167.00 | 171.00 | 167.00 | 170.00 | 165.28 | 3,899,100 |
| 2026-04-13 | 165.00 | 168.00 | 164.00 | 167.00 | 162.36 | 2,270,000 |
| 2026-04-10 | 164.00 | 167.00 | 163.00 | 165.00 | 160.42 | 3,657,400 |
| 2026-04-09 | 165.00 | 166.00 | 162.00 | 163.00 | 158.47 | 2,277,300 |
| 2026-04-08 | 161.00 | 165.00 | 160.00 | 164.00 | 159.44 | 3,878,700 |
| 2026-04-07 | 164.00 | 165.00 | 160.00 | 162.00 | 157.50 | 3,053,300 |
| 2026-04-06 | 168.00 | 169.00 | 163.00 | 164.00 | 159.44 | 2,742,800 |
| 2026-04-02 | 170.00 | 173.00 | 168.00 | 168.00 | 163.33 | 5,519,700 |
| 2026-04-01 | 170.00 | 171.00 | 166.00 | 168.00 | 163.33 | 4,615,700 |
| 2026-03-31 | 178.00 | 180.00 | 166.00 | 168.00 | 163.33 | 12,293,600 |
| 2026-03-30 | 159.00 | 182.00 | 159.00 | 177.00 | 172.08 | 33,556,600 |
| 2026-03-27 | 158.00 | 164.00 | 157.00 | 159.00 | 154.58 | 2,036,700 |
| 2026-03-26 | 161.00 | 165.00 | 158.00 | 158.00 | 153.61 | 2,194,000 |
| 2026-03-25 | 156.00 | 164.00 | 153.00 | 162.00 | 157.50 | 2,632,500 |
| 2026-03-17 | 152.00 | 162.00 | 150.00 | 159.00 | 154.58 | 5,136,700 |
| 2026-03-16 | 161.00 | 161.00 | 139.00 | 152.00 | 147.78 | 6,796,200 |
| 2026-03-13 | 160.00 | 167.00 | 159.00 | 159.00 | 154.58 | 4,665,300 |
| 2026-03-12 | 162.00 | 168.00 | 161.00 | 162.00 | 157.50 | 3,529,400 |
| 2026-03-11 | 162.00 | 169.00 | 161.00 | 162.00 | 157.50 | 5,896,300 |
| 2026-03-10 | 162.00 | 167.00 | 156.00 | 162.00 | 157.50 | 8,511,200 |
| 2026-03-09 | 176.00 | 179.00 | 157.00 | 161.00 | 156.53 | 13,514,300 |
| 2026-03-06 | 173.00 | 187.00 | 173.00 | 175.00 | 170.14 | 24,545,000 |
| 2026-03-05 | 168.00 | 175.00 | 168.00 | 172.00 | 167.22 | 4,452,100 |
| 2026-03-04 | 180.00 | 191.00 | 167.00 | 168.00 | 163.33 | 23,781,000 |
| 2026-03-03 | 200.00 | 200.00 | 177.00 | 179.00 | 174.03 | 36,616,800 |
| 2026-03-02 | 167.00 | 208.00 | 165.00 | 187.00 | 181.81 | 118,527,200 |
| 2026-02-27 | 167.00 | 171.00 | 163.00 | 168.00 | 163.33 | 3,150,300 |
| 2026-02-26 | 169.00 | 170.00 | 163.00 | 168.00 | 163.33 | 4,247,300 |
| 2026-02-25 | 169.00 | 171.00 | 166.00 | 168.00 | 163.33 | 2,674,400 |
| 2026-02-24 | 171.00 | 174.00 | 168.00 | 168.00 | 163.33 | 4,076,900 |
| 2026-02-23 | 172.00 | 172.00 | 169.00 | 171.00 | 166.25 | 1,989,900 |
| 2026-02-20 | 175.00 | 175.00 | 170.00 | 171.00 | 166.25 | 1,779,600 |
| 2026-02-19 | 176.00 | 177.00 | 173.00 | 173.00 | 168.19 | 3,026,000 |
| 2026-02-18 | 169.00 | 176.00 | 168.00 | 175.00 | 170.14 | 4,478,800 |
| 2026-02-13 | 175.00 | 175.00 | 165.00 | 169.00 | 164.31 | 4,656,700 |
| 2026-02-12 | 174.00 | 178.00 | 172.00 | 175.00 | 170.14 | 6,915,600 |
| 2026-02-11 | 166.00 | 174.00 | 166.00 | 171.00 | 166.25 | 4,734,600 |
| 2026-02-10 | 164.00 | 168.00 | 161.00 | 165.00 | 160.42 | 5,730,600 |
| 2026-02-09 | 162.00 | 166.00 | 156.00 | 161.00 | 156.53 | 3,519,500 |
| 2026-02-06 | 168.00 | 171.00 | 154.00 | 161.00 | 156.53 | 12,842,100 |
| 2026-02-05 | 179.00 | 179.00 | 167.00 | 173.00 | 168.19 | 3,015,800 |
| 2026-02-04 | 178.00 | 183.00 | 175.00 | 176.00 | 171.11 | 5,864,200 |
| 2026-02-03 | 167.00 | 177.00 | 159.00 | 176.00 | 171.11 | 6,518,100 |
| 2026-02-02 | 184.00 | 186.00 | 155.00 | 167.00 | 162.36 | 12,391,100 |
| 2026-01-30 | 176.00 | 185.00 | 176.00 | 180.00 | 175.00 | 8,649,000 |
| 2026-01-29 | 179.00 | 179.00 | 153.00 | 176.00 | 171.11 | 24,112,400 |
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.