Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 150.00 | 152.00 | 146.00 | 146.00 | 141.94 | 6,672,700 |
| 2025-11-04 | 144.00 | 155.00 | 143.00 | 149.00 | 144.86 | 22,504,800 |
| 2025-11-03 | 147.00 | 147.00 | 141.00 | 144.00 | 140.00 | 6,327,600 |
| 2025-10-31 | 150.00 | 150.00 | 143.00 | 143.00 | 139.03 | 7,074,700 |
| 2025-10-30 | 148.00 | 153.00 | 147.00 | 148.00 | 143.89 | 18,836,900 |
| 2025-10-29 | 146.00 | 148.00 | 144.00 | 148.00 | 143.89 | 5,857,500 |
| 2025-10-28 | 148.00 | 150.00 | 145.00 | 147.00 | 142.92 | 9,569,900 |
| 2025-10-27 | 149.00 | 156.00 | 143.00 | 147.00 | 142.92 | 22,304,700 |
| 2025-10-24 | 150.00 | 151.00 | 143.00 | 147.00 | 142.92 | 10,279,900 |
| 2025-10-23 | 141.00 | 148.00 | 140.00 | 146.00 | 141.94 | 9,064,900 |
| 2025-10-22 | 142.00 | 143.00 | 139.00 | 141.00 | 137.08 | 3,720,500 |
| 2025-10-21 | 142.00 | 144.00 | 140.00 | 140.00 | 136.11 | 3,741,200 |
| 2025-10-20 | 143.00 | 144.00 | 140.00 | 142.00 | 138.06 | 3,124,700 |
← NewerPage 5 of 5 · 253 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.