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 |
| 2025-10-17 | 142.00 | 144.00 | 137.00 | 143.00 | 139.03 | 6,098,200 |
| 2025-10-16 | 136.00 | 142.00 | 135.00 | 141.00 | 137.08 | 4,555,800 |
| 2025-10-15 | 141.00 | 143.00 | 135.00 | 136.00 | 132.22 | 5,630,300 |
| 2025-10-14 | 140.00 | 144.00 | 137.00 | 141.00 | 137.08 | 7,801,300 |
| 2025-10-13 | 139.00 | 144.00 | 134.00 | 140.00 | 136.11 | 8,090,100 |
| 2025-10-10 | 143.00 | 148.00 | 141.00 | 141.00 | 137.08 | 6,040,700 |
| 2025-10-09 | 146.00 | 147.00 | 142.00 | 144.00 | 140.00 | 4,077,300 |
| 2025-10-08 | 149.00 | 149.00 | 135.00 | 143.00 | 139.03 | 15,259,100 |
| 2025-10-07 | 151.00 | 152.00 | 146.00 | 147.00 | 142.92 | 14,957,000 |
| 2025-10-06 | 149.00 | 165.00 | 148.00 | 151.00 | 146.81 | 60,353,700 |
| 2025-10-03 | 150.00 | 152.00 | 146.00 | 148.00 | 143.89 | 7,032,200 |
| 2025-10-02 | 150.00 | 151.00 | 145.00 | 150.00 | 145.83 | 9,481,200 |
| 2025-10-01 | 151.00 | 159.00 | 148.00 | 150.00 | 145.83 | 42,014,500 |
| 2025-09-30 | 153.00 | 153.00 | 148.00 | 148.00 | 143.89 | 10,956,100 |
| 2025-09-29 | 148.00 | 154.00 | 146.00 | 151.00 | 146.81 | 8,004,100 |
| 2025-09-26 | 151.00 | 151.00 | 146.00 | 148.00 | 143.89 | 5,515,400 |
| 2025-09-25 | 147.00 | 155.00 | 145.00 | 148.00 | 143.89 | 14,673,100 |
| 2025-09-24 | 150.00 | 150.00 | 145.00 | 147.00 | 142.92 | 6,449,200 |
| 2025-09-23 | 143.00 | 150.00 | 142.00 | 149.00 | 144.86 | 14,946,100 |
| 2025-09-22 | 151.00 | 152.00 | 143.00 | 143.00 | 139.03 | 27,306,900 |
| 2025-09-19 | 150.00 | 153.00 | 149.00 | 150.00 | 145.83 | 5,606,600 |
| 2025-09-18 | 155.00 | 155.00 | 148.00 | 150.00 | 145.83 | 8,797,600 |
| 2025-09-17 | 155.00 | 155.00 | 151.00 | 152.00 | 147.78 | 8,666,900 |
| 2025-09-16 | 156.00 | 160.00 | 152.00 | 154.00 | 149.72 | 15,985,900 |
| 2025-09-15 | 156.00 | 158.00 | 152.00 | 154.00 | 149.72 | 13,687,100 |
| 2025-09-12 | 149.00 | 157.00 | 146.00 | 156.00 | 151.67 | 19,664,700 |
| 2025-09-11 | 152.00 | 153.00 | 145.00 | 147.00 | 142.92 | 17,540,100 |
| 2025-09-10 | 151.00 | 158.00 | 148.00 | 151.00 | 146.81 | 18,051,000 |
| 2025-09-09 | 151.00 | 157.00 | 143.00 | 149.00 | 144.86 | 24,469,000 |
| 2025-09-08 | 154.00 | 166.00 | 150.00 | 150.00 | 145.83 | 56,838,200 |
| 2025-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | 148.75 | 0 |
| 2025-09-04 | 170.00 | 172.00 | 152.00 | 153.00 | 148.75 | 90,352,700 |
| 2025-09-03 | 133.00 | 169.00 | 131.00 | 165.00 | 160.42 | 222,840,800 |
| 2025-09-02 | 135.00 | 136.00 | 130.00 | 132.00 | 128.33 | 20,751,500 |
| 2025-09-01 | 122.00 | 129.00 | 117.00 | 128.00 | 124.44 | 14,208,300 |
| 2025-08-29 | 135.00 | 135.00 | 119.00 | 128.00 | 124.44 | 34,774,000 |
| 2025-08-28 | 130.00 | 140.00 | 130.00 | 135.00 | 131.25 | 57,198,700 |
| 2025-08-27 | 130.00 | 133.00 | 127.00 | 129.00 | 125.42 | 18,661,900 |
| 2025-08-26 | 127.00 | 130.00 | 124.00 | 128.00 | 124.44 | 13,238,600 |
| 2025-08-25 | 123.00 | 132.00 | 123.00 | 127.00 | 123.47 | 35,477,100 |
| 2025-08-22 | 125.00 | 126.00 | 122.00 | 125.00 | 121.53 | 10,751,900 |
| 2025-08-21 | 129.00 | 133.00 | 123.00 | 125.00 | 121.53 | 34,852,100 |
| 2025-08-20 | 121.00 | 133.00 | 121.00 | 128.00 | 124.44 | 85,612,700 |
| 2025-08-19 | 118.00 | 120.00 | 117.00 | 120.00 | 116.67 | 11,488,900 |
| 2025-08-18 | 117.00 | 117.00 | 117.00 | 117.00 | 113.75 | 0 |
| 2025-08-15 | 118.00 | 123.00 | 117.00 | 117.00 | 113.75 | 14,519,700 |
| 2025-08-14 | 117.00 | 120.00 | 116.00 | 118.00 | 114.72 | 8,011,800 |
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.