Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 168.00 | 192.00 | 168.00 | 179.00 | 174.03 | 28,050,600 |
| 2026-01-27 | 202.00 | 204.00 | 196.00 | 197.00 | 191.53 | 10,261,200 |
| 2026-01-26 | 200.00 | 212.00 | 197.00 | 200.00 | 194.44 | 32,757,200 |
| 2026-01-23 | 192.00 | 206.00 | 178.00 | 199.00 | 193.47 | 32,188,200 |
| 2026-01-22 | 210.00 | 216.00 | 192.00 | 193.00 | 187.64 | 44,760,300 |
| 2026-01-21 | 192.00 | 208.00 | 191.00 | 200.00 | 194.44 | 50,564,400 |
| 2026-01-20 | 193.00 | 193.00 | 190.00 | 190.00 | 184.72 | 4,576,600 |
| 2026-01-19 | 193.00 | 194.00 | 182.00 | 191.00 | 185.69 | 11,467,900 |
| 2026-01-16 | 191.00 | 191.00 | 191.00 | 191.00 | 185.69 | 0 |
| 2026-01-15 | 194.00 | 194.00 | 189.00 | 191.00 | 185.69 | 6,818,800 |
| 2026-01-14 | 190.00 | 196.00 | 190.00 | 194.00 | 188.61 | 8,960,600 |
| 2026-01-13 | 192.00 | 196.00 | 184.00 | 190.00 | 184.72 | 18,305,900 |
| 2026-01-12 | 208.00 | 208.00 | 190.00 | 192.00 | 186.67 | 26,381,300 |
| 2026-01-09 | 210.00 | 214.00 | 202.00 | 204.00 | 198.33 | 12,639,700 |
| 2026-01-08 | 206.00 | 210.00 | 200.00 | 208.00 | 202.22 | 16,041,200 |
| 2026-01-07 | 220.00 | 222.00 | 202.00 | 204.00 | 198.33 | 24,210,500 |
| 2026-01-06 | 232.00 | 234.00 | 206.00 | 220.00 | 213.89 | 57,130,000 |
| 2026-01-05 | 186.00 | 236.00 | 184.00 | 232.00 | 225.56 | 142,852,400 |
| 2026-01-02 | 173.00 | 186.00 | 173.00 | 182.00 | 176.94 | 10,360,300 |
| 2026-01-01 | 173.00 | 173.00 | 173.00 | 173.00 | 168.19 | 0 |
| 2025-12-31 | 173.00 | 173.00 | 173.00 | 173.00 | 168.19 | 0 |
| 2025-12-30 | 178.00 | 180.00 | 171.00 | 173.00 | 168.19 | 4,120,000 |
| 2025-12-29 | 174.00 | 178.00 | 170.00 | 176.00 | 171.11 | 3,273,300 |
| 2025-12-26 | 174.00 | 174.00 | 174.00 | 174.00 | 169.17 | 0 |
| 2025-12-25 | 174.00 | 174.00 | 174.00 | 174.00 | 169.17 | 0 |
| 2025-12-24 | 178.00 | 181.00 | 172.00 | 174.00 | 169.17 | 4,086,600 |
| 2025-12-23 | 174.00 | 176.00 | 170.00 | 176.00 | 171.11 | 3,494,900 |
| 2025-12-22 | 176.00 | 178.00 | 170.00 | 174.00 | 169.17 | 4,745,700 |
| 2025-12-19 | 183.00 | 183.00 | 173.00 | 176.00 | 171.11 | 4,807,800 |
| 2025-12-18 | 184.00 | 188.00 | 179.00 | 182.00 | 176.94 | 7,503,500 |
| 2025-12-17 | 179.00 | 185.00 | 178.00 | 182.00 | 176.94 | 6,385,600 |
| 2025-12-16 | 173.00 | 180.00 | 163.00 | 179.00 | 174.03 | 11,129,100 |
| 2025-12-15 | 186.00 | 186.00 | 171.00 | 173.00 | 168.19 | 17,813,300 |
| 2025-12-12 | 194.00 | 195.00 | 183.00 | 187.00 | 181.81 | 9,232,400 |
| 2025-12-11 | 190.00 | 199.00 | 190.00 | 194.00 | 188.61 | 8,299,500 |
| 2025-12-10 | 198.00 | 198.00 | 186.00 | 189.00 | 183.75 | 15,651,000 |
| 2025-12-09 | 202.00 | 204.00 | 196.00 | 198.00 | 192.50 | 15,965,700 |
| 2025-12-08 | 208.00 | 212.00 | 198.00 | 206.00 | 200.28 | 17,699,000 |
| 2025-12-05 | 196.00 | 208.00 | 196.00 | 206.00 | 200.28 | 22,603,300 |
| 2025-12-04 | 183.00 | 216.00 | 183.00 | 193.00 | 187.64 | 52,311,400 |
| 2025-12-03 | 188.00 | 188.00 | 181.00 | 182.00 | 176.94 | 9,231,100 |
| 2025-12-02 | 178.00 | 191.00 | 178.00 | 186.00 | 180.83 | 27,999,700 |
| 2025-12-01 | 174.00 | 194.00 | 174.00 | 177.00 | 172.08 | 36,780,700 |
| 2025-11-28 | 172.00 | 179.00 | 170.00 | 174.00 | 169.17 | 9,914,500 |
| 2025-11-27 | 172.00 | 173.00 | 169.00 | 170.00 | 165.28 | 5,118,200 |
| 2025-11-26 | 179.00 | 179.00 | 170.00 | 172.00 | 167.22 | 12,824,300 |
| 2025-11-25 | 168.00 | 179.00 | 166.00 | 175.00 | 170.14 | 20,495,200 |
| 2025-11-24 | 167.00 | 171.00 | 162.00 | 167.00 | 162.36 | 9,270,400 |
| 2025-11-21 | 170.00 | 172.00 | 165.00 | 167.00 | 162.36 | 6,398,800 |
| 2025-11-20 | 172.00 | 173.00 | 169.00 | 169.00 | 164.31 | 7,001,300 |
| 2025-11-19 | 171.00 | 173.00 | 168.00 | 169.00 | 164.31 | 7,270,100 |
| 2025-11-18 | 174.00 | 177.00 | 169.00 | 172.00 | 167.22 | 18,600,900 |
| 2025-11-17 | 165.00 | 180.00 | 163.00 | 174.00 | 169.17 | 52,383,700 |
| 2025-11-14 | 161.00 | 179.00 | 157.00 | 162.00 | 157.50 | 56,618,500 |
| 2025-11-13 | 159.00 | 162.00 | 158.00 | 160.00 | 155.56 | 6,752,800 |
| 2025-11-12 | 161.00 | 162.00 | 156.00 | 159.00 | 154.58 | 9,756,400 |
| 2025-11-11 | 159.00 | 162.00 | 155.00 | 160.00 | 155.56 | 14,412,300 |
| 2025-11-10 | 150.00 | 164.00 | 150.00 | 159.00 | 154.58 | 77,096,500 |
| 2025-11-07 | 148.00 | 152.00 | 147.00 | 150.00 | 145.83 | 3,792,200 |
| 2025-11-06 | 147.00 | 150.00 | 143.00 | 148.00 | 143.89 | 4,433,000 |
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.