Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 118.00 | 128.00 | 117.00 | 118.00 | 114.72 | 59,081,700 |
| 2025-08-12 | 115.00 | 123.00 | 114.00 | 118.00 | 114.72 | 39,143,900 |
| 2025-08-11 | 115.00 | 115.00 | 112.00 | 115.00 | 111.81 | 12,419,600 |
| 2025-08-08 | 116.00 | 117.00 | 113.00 | 113.00 | 109.86 | 12,215,800 |
| 2025-08-07 | 114.00 | 119.00 | 112.00 | 115.00 | 111.81 | 38,172,800 |
| 2025-08-06 | 114.00 | 114.00 | 110.00 | 112.00 | 108.89 | 14,488,800 |
| 2025-08-05 | 117.00 | 118.00 | 112.00 | 112.00 | 108.89 | 22,845,200 |
| 2025-08-04 | 116.00 | 123.00 | 111.00 | 117.00 | 113.75 | 69,251,600 |
| 2025-08-01 | 130.00 | 134.00 | 111.00 | 114.00 | 110.83 | 179,639,800 |
| 2025-07-31 | 98.000 | 130.00 | 98.000 | 130.00 | 126.39 | 524,638,900 |
| 2025-07-30 | 97.000 | 99.000 | 96.000 | 97.000 | 94.306 | 12,283,600 |
| 2025-07-29 | 94.000 | 97.000 | 94.000 | 95.000 | 92.361 | 9,316,900 |
| 2025-07-28 | 95.000 | 97.000 | 93.000 | 94.000 | 91.389 | 6,369,400 |
| 2025-07-25 | 94.000 | 99.000 | 93.000 | 95.000 | 92.361 | 22,188,100 |
| 2025-07-24 | 92.000 | 94.000 | 92.000 | 93.000 | 90.417 | 4,619,700 |
| 2025-07-23 | 92.000 | 93.000 | 91.000 | 92.000 | 89.444 | 3,025,500 |
| 2025-07-22 | 93.000 | 94.000 | 91.000 | 92.000 | 89.444 | 4,308,900 |
| 2025-07-21 | 94.000 | 95.000 | 92.000 | 93.000 | 90.417 | 5,876,000 |
| 2025-07-18 | 94.000 | 98.000 | 94.000 | 94.000 | 91.389 | 12,582,500 |
| 2025-07-17 | 94.000 | 95.000 | 93.000 | 94.000 | 91.389 | 3,796,200 |
| 2025-07-16 | 92.000 | 95.000 | 91.000 | 92.000 | 89.444 | 4,525,800 |
| 2025-07-15 | 93.000 | 93.000 | 90.000 | 91.000 | 88.472 | 3,700,400 |
| 2025-07-14 | 93.000 | 95.000 | 91.000 | 91.000 | 88.472 | 7,355,600 |
| 2025-07-11 | 94.000 | 96.000 | 92.000 | 93.000 | 90.417 | 9,801,600 |
| 2025-07-10 | 96.000 | 99.000 | 94.000 | 94.000 | 91.389 | 19,800,600 |
| 2025-07-09 | 88.000 | 104.00 | 87.000 | 96.000 | 93.333 | 90,031,200 |
| 2025-07-08 | 87.000 | 89.000 | 87.000 | 87.000 | 84.583 | 3,242,500 |
| 2025-07-07 | 88.000 | 91.000 | 87.000 | 88.000 | 85.556 | 4,497,700 |
| 2025-07-04 | 88.000 | 90.000 | 87.000 | 88.000 | 85.556 | 2,390,400 |
| 2025-07-03 | 89.000 | 89.000 | 85.000 | 87.000 | 84.583 | 5,206,100 |
| 2025-07-02 | 91.000 | 92.000 | 87.000 | 89.000 | 86.528 | 5,710,100 |
| 2025-07-01 | 91.000 | 92.000 | 90.000 | 91.000 | 88.472 | 4,078,900 |
| 2025-06-30 | 91.000 | 94.000 | 90.000 | 91.000 | 88.472 | 5,179,500 |
| 2025-06-26 | 95.000 | 95.000 | 91.000 | 91.000 | 88.472 | 4,920,100 |
| 2025-06-25 | 95.000 | 96.000 | 92.000 | 94.000 | 91.389 | 3,420,500 |
| 2025-06-24 | 98.000 | 99.000 | 93.000 | 94.000 | 91.389 | 6,958,700 |
| 2025-06-23 | 91.000 | 103.00 | 90.000 | 98.000 | 95.278 | 30,926,100 |
| 2025-06-20 | 92.000 | 93.000 | 89.000 | 90.000 | 87.500 | 7,450,700 |
| 2025-06-19 | 96.000 | 97.000 | 93.000 | 94.000 | 88.813 | 12,437,900 |
| 2025-06-18 | 97.000 | 98.000 | 95.000 | 96.000 | 90.702 | 6,804,300 |
| 2025-06-17 | 98.000 | 101.00 | 95.000 | 97.000 | 91.647 | 11,241,000 |
| 2025-06-16 | 97.000 | 102.00 | 97.000 | 98.000 | 92.592 | 33,671,600 |
| 2025-06-13 | 94.000 | 96.000 | 93.000 | 95.000 | 89.757 | 3,867,400 |
| 2025-06-12 | 93.000 | 96.000 | 91.000 | 93.000 | 87.868 | 8,679,800 |
| 2025-06-11 | 92.000 | 93.000 | 91.000 | 93.000 | 87.868 | 3,738,500 |
| 2025-06-10 | 92.000 | 93.000 | 91.000 | 92.000 | 86.923 | 4,188,300 |
| 2025-06-05 | 93.000 | 96.000 | 91.000 | 92.000 | 86.923 | 5,947,300 |
| 2025-06-04 | 94.000 | 95.000 | 91.000 | 92.000 | 86.923 | 7,525,400 |
| 2025-06-03 | 93.000 | 96.000 | 93.000 | 93.000 | 87.868 | 4,493,400 |
| 2025-06-02 | 94.000 | 95.000 | 92.000 | 93.000 | 87.868 | 4,105,700 |
| 2025-05-28 | 94.000 | 95.000 | 93.000 | 95.000 | 89.757 | 2,814,700 |
| 2025-05-27 | 93.000 | 95.000 | 92.000 | 94.000 | 88.813 | 3,878,000 |
| 2025-05-26 | 95.000 | 97.000 | 92.000 | 93.000 | 87.868 | 8,342,400 |
| 2025-05-23 | 97.000 | 97.000 | 95.000 | 95.000 | 89.757 | 4,090,300 |
| 2025-05-22 | 98.000 | 99.000 | 95.000 | 96.000 | 90.702 | 7,987,600 |
| 2025-05-21 | 94.000 | 103.00 | 93.000 | 97.000 | 91.647 | 44,508,000 |
| 2025-05-20 | 93.000 | 95.000 | 93.000 | 93.000 | 87.868 | 6,059,000 |
| 2025-05-19 | 95.000 | 96.000 | 91.000 | 93.000 | 87.868 | 9,148,800 |
| 2025-05-16 | 95.000 | 96.000 | 94.000 | 94.000 | 88.813 | 4,227,700 |
| 2025-05-15 | 95.000 | 98.000 | 94.000 | 95.000 | 89.757 | 10,387,000 |
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.