Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 96.000 | 98.000 | 93.000 | 95.000 | 89.757 | 9,053,000 |
| 2025-05-09 | 96.000 | 99.000 | 95.000 | 96.000 | 90.702 | 7,527,800 |
| 2025-05-08 | 98.000 | 99.000 | 95.000 | 96.000 | 90.702 | 7,750,900 |
| 2025-05-07 | 98.000 | 101.00 | 98.000 | 98.000 | 92.592 | 10,875,100 |
| 2025-05-06 | 101.00 | 102.00 | 97.000 | 98.000 | 92.592 | 13,646,700 |
| 2025-05-05 | 97.000 | 103.00 | 96.000 | 101.00 | 95.426 | 28,170,500 |
| 2025-05-02 | 97.000 | 99.000 | 94.000 | 95.000 | 89.757 | 13,106,600 |
| 2025-04-30 | 99.000 | 100.00 | 97.000 | 97.000 | 91.647 | 7,924,200 |
| 2025-04-29 | 101.00 | 102.00 | 97.000 | 98.000 | 92.592 | 15,085,600 |
| 2025-04-28 | 103.00 | 106.00 | 99.000 | 100.00 | 94.481 | 44,081,300 |
| 2025-04-25 | 115.00 | 128.00 | 98.000 | 100.00 | 94.481 | 385,109,900 |
| 2025-04-24 | 83.000 | 110.00 | 81.000 | 110.00 | 103.93 | 143,172,600 |
| 2025-04-23 | 81.000 | 83.000 | 80.000 | 82.000 | 77.475 | 1,935,100 |
| 2025-04-22 | 80.000 | 82.000 | 79.000 | 81.000 | 76.530 | 1,977,500 |
| 2025-04-21 | 80.000 | 83.000 | 79.000 | 81.000 | 76.530 | 2,097,300 |
| 2025-04-17 | 80.000 | 81.000 | 79.000 | 80.000 | 75.585 | 863,300 |
| 2025-04-16 | 81.000 | 81.000 | 79.000 | 80.000 | 75.585 | 1,818,600 |
| 2025-04-15 | 79.000 | 81.000 | 79.000 | 81.000 | 76.530 | 924,300 |
| 2025-04-14 | 79.000 | 82.000 | 79.000 | 79.000 | 74.640 | 1,319,700 |
| 2025-04-11 | 78.000 | 80.000 | 77.000 | 79.000 | 74.640 | 1,172,700 |
| 2025-04-10 | 78.000 | 81.000 | 77.000 | 80.000 | 75.585 | 1,692,900 |
| 2025-04-09 | 78.000 | 80.000 | 76.000 | 77.000 | 72.751 | 865,000 |
| 2025-04-08 | 83.000 | 84.000 | 74.000 | 78.000 | 73.696 | 5,773,900 |
| 2025-03-27 | 82.000 | 84.000 | 81.000 | 84.000 | 79.364 | 1,016,400 |
| 2025-03-26 | 81.000 | 84.000 | 81.000 | 82.000 | 77.475 | 2,281,800 |
| 2025-03-25 | 83.000 | 83.000 | 80.000 | 80.000 | 75.585 | 1,909,000 |
| 2025-03-24 | 85.000 | 86.000 | 80.000 | 83.000 | 78.420 | 1,313,500 |
| 2025-03-21 | 84.000 | 85.000 | 83.000 | 85.000 | 80.309 | 942,100 |
| 2025-03-20 | 83.000 | 86.000 | 83.000 | 83.000 | 78.420 | 874,600 |
| 2025-03-19 | 83.000 | 87.000 | 82.000 | 83.000 | 78.420 | 2,162,500 |
| 2025-03-18 | 83.000 | 85.000 | 81.000 | 83.000 | 78.420 | 2,791,800 |
| 2025-03-17 | 88.000 | 88.000 | 83.000 | 84.000 | 79.364 | 2,304,300 |
| 2025-03-14 | 90.000 | 90.000 | 86.000 | 88.000 | 83.144 | 728,400 |
| 2025-03-13 | 90.000 | 90.000 | 88.000 | 90.000 | 85.033 | 407,700 |
| 2025-03-12 | 91.000 | 93.000 | 89.000 | 90.000 | 85.033 | 1,388,600 |
| 2025-03-11 | 90.000 | 96.000 | 88.000 | 91.000 | 85.978 | 2,843,600 |
| 2025-03-10 | 92.000 | 93.000 | 90.000 | 90.000 | 85.033 | 1,046,300 |
| 2025-03-07 | 90.000 | 94.000 | 89.000 | 91.000 | 85.978 | 1,064,600 |
| 2025-03-06 | 86.000 | 94.000 | 85.000 | 91.000 | 85.978 | 2,083,200 |
| 2025-03-05 | 83.000 | 90.000 | 83.000 | 86.000 | 81.254 | 1,997,700 |
| 2025-03-04 | 85.000 | 85.000 | 81.000 | 83.000 | 78.420 | 1,745,200 |
| 2025-03-03 | 81.000 | 87.000 | 81.000 | 85.000 | 80.309 | 1,800,400 |
| 2025-02-28 | 87.000 | 91.000 | 78.000 | 81.000 | 76.530 | 3,309,100 |
| 2025-02-27 | 90.000 | 91.000 | 86.000 | 87.000 | 82.199 | 1,750,600 |
| 2025-02-26 | 90.000 | 91.000 | 86.000 | 90.000 | 85.033 | 1,767,000 |
| 2025-02-25 | 93.000 | 94.000 | 90.000 | 90.000 | 85.033 | 1,519,700 |
| 2025-02-24 | 94.000 | 97.000 | 91.000 | 92.000 | 86.923 | 3,295,300 |
| 2025-02-21 | 95.000 | 97.000 | 94.000 | 94.000 | 88.813 | 1,399,400 |
| 2025-02-20 | 94.000 | 97.000 | 94.000 | 95.000 | 89.757 | 2,621,700 |
| 2025-02-19 | 95.000 | 99.000 | 93.000 | 94.000 | 88.813 | 7,344,000 |
| 2025-02-18 | 98.000 | 98.000 | 94.000 | 95.000 | 89.757 | 5,796,900 |
| 2025-02-17 | 90.000 | 105.00 | 90.000 | 98.000 | 92.592 | 29,506,100 |
| 2025-02-14 | 94.000 | 96.000 | 89.000 | 90.000 | 85.033 | 6,793,300 |
| 2025-02-13 | 100.00 | 103.00 | 91.000 | 95.000 | 89.757 | 20,483,100 |
| 2025-02-12 | 78.000 | 105.00 | 78.000 | 99.000 | 93.537 | 75,261,600 |
| 2025-02-11 | 86.000 | 87.000 | 75.000 | 78.000 | 73.696 | 7,473,700 |
| 2025-02-10 | 92.000 | 92.000 | 85.000 | 86.000 | 81.254 | 4,429,600 |
| 2025-02-07 | 94.000 | 94.000 | 90.000 | 92.000 | 86.923 | 3,552,500 |
| 2025-02-06 | 94.000 | 96.000 | 93.000 | 94.000 | 88.813 | 2,190,300 |
| 2025-02-05 | 96.000 | 96.000 | 94.000 | 95.000 | 89.757 | 2,028,700 |
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.