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 |
← NewerPage 3 of 3 · 131 trading days
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.