Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 96.000 | 96.000 | 94.000 | 95.000 | 89.757 | 2,028,700 |
| 2025-02-04 | 98.000 | 100.00 | 95.000 | 95.000 | 89.757 | 5,268,500 |
| 2025-02-03 | 95.000 | 101.00 | 94.000 | 98.000 | 92.592 | 7,442,900 |
| 2025-01-31 | 97.000 | 97.000 | 95.000 | 95.000 | 89.757 | 1,134,200 |
| 2025-01-30 | 96.000 | 97.000 | 95.000 | 97.000 | 91.647 | 1,684,200 |
| 2025-01-24 | 97.000 | 97.000 | 95.000 | 96.000 | 90.702 | 1,050,600 |
| 2025-01-23 | 97.000 | 98.000 | 95.000 | 97.000 | 91.647 | 1,383,900 |
| 2025-01-22 | 97.000 | 98.000 | 96.000 | 97.000 | 91.647 | 1,751,800 |
| 2025-01-21 | 99.000 | 99.000 | 97.000 | 97.000 | 91.647 | 2,701,000 |
| 2025-01-20 | 99.000 | 99.000 | 97.000 | 99.000 | 93.537 | 1,218,100 |
| 2025-01-17 | 100.00 | 102.00 | 97.000 | 99.000 | 93.537 | 3,142,100 |
| 2025-01-16 | 99.000 | 101.00 | 98.000 | 99.000 | 93.537 | 2,673,700 |
| 2025-01-15 | 99.000 | 100.00 | 98.000 | 99.000 | 93.537 | 2,189,900 |
| 2025-01-14 | 99.000 | 99.000 | 97.000 | 99.000 | 93.537 | 1,311,600 |
| 2025-01-13 | 100.00 | 100.00 | 98.000 | 99.000 | 93.537 | 1,588,200 |
| 2025-01-10 | 101.00 | 102.00 | 98.000 | 100.00 | 94.481 | 2,705,400 |
| 2025-01-09 | 102.00 | 102.00 | 100.00 | 101.00 | 95.426 | 1,536,300 |
| 2025-01-08 | 101.00 | 103.00 | 99.000 | 102.00 | 96.371 | 4,856,900 |
| 2025-01-07 | 103.00 | 105.00 | 100.00 | 101.00 | 95.426 | 3,192,000 |
| 2025-01-06 | 102.00 | 104.00 | 101.00 | 102.00 | 96.371 | 2,508,500 |
| 2025-01-03 | 104.00 | 106.00 | 101.00 | 102.00 | 96.371 | 6,069,900 |
| 2025-01-02 | 108.00 | 108.00 | 101.00 | 103.00 | 97.316 | 4,847,100 |
| 2024-12-30 | 101.00 | 109.00 | 99.000 | 99.000 | 93.537 | 10,570,300 |
| 2024-12-27 | 95.000 | 110.00 | 94.000 | 102.00 | 96.371 | 14,545,700 |
| 2024-12-24 | 96.000 | 97.000 | 94.000 | 95.000 | 89.757 | 1,887,300 |
| 2024-12-23 | 96.000 | 98.000 | 94.000 | 95.000 | 89.757 | 5,015,300 |
| 2024-12-20 | 94.000 | 118.00 | 93.000 | 96.000 | 90.702 | 37,794,900 |
| 2024-12-19 | 98.000 | 98.000 | 93.000 | 94.000 | 88.813 | 3,952,300 |
| 2024-12-18 | 100.00 | 102.00 | 98.000 | 99.000 | 93.537 | 1,138,400 |
| 2024-12-17 | 102.00 | 102.00 | 99.000 | 100.00 | 94.481 | 1,240,700 |
| 2024-12-16 | 101.00 | 103.00 | 100.00 | 101.00 | 95.426 | 2,721,000 |
| 2024-12-13 | 103.00 | 104.00 | 101.00 | 102.00 | 96.371 | 589,600 |
| 2024-12-12 | 103.00 | 104.00 | 101.00 | 103.00 | 97.316 | 959,900 |
| 2024-12-11 | 103.00 | 104.00 | 102.00 | 103.00 | 97.316 | 1,993,000 |
| 2024-12-10 | 103.00 | 103.00 | 101.00 | 102.00 | 96.371 | 1,617,900 |
| 2024-12-09 | 103.00 | 104.00 | 101.00 | 103.00 | 97.316 | 2,217,600 |
| 2024-12-06 | 103.00 | 103.00 | 101.00 | 102.00 | 96.371 | 765,400 |
| 2024-12-05 | 103.00 | 104.00 | 101.00 | 103.00 | 97.316 | 2,684,700 |
| 2024-12-04 | 109.00 | 109.00 | 101.00 | 102.00 | 96.371 | 1,049,400 |
| 2024-12-03 | 109.00 | 109.00 | 100.00 | 102.00 | 96.371 | 3,324,500 |
| 2024-12-02 | 109.00 | 109.00 | 101.00 | 102.00 | 96.371 | 2,718,200 |
| 2024-11-29 | 105.00 | 106.00 | 103.00 | 103.00 | 97.316 | 1,601,400 |
| 2024-11-28 | 102.00 | 106.00 | 102.00 | 104.00 | 98.261 | 2,072,900 |
| 2024-11-26 | 100.00 | 106.00 | 100.00 | 104.00 | 98.261 | 2,359,000 |
| 2024-11-25 | 104.00 | 106.00 | 103.00 | 103.00 | 97.316 | 3,075,200 |
| 2024-11-22 | 96.000 | 107.00 | 96.000 | 105.00 | 99.206 | 3,426,600 |
| 2024-11-21 | 103.00 | 111.00 | 102.00 | 106.00 | 100.15 | 5,655,400 |
| 2024-11-20 | 96.000 | 107.00 | 96.000 | 103.00 | 97.316 | 3,403,600 |
| 2024-11-19 | 105.00 | 107.00 | 105.00 | 106.00 | 100.15 | 1,736,000 |
| 2024-11-18 | 104.00 | 108.00 | 104.00 | 106.00 | 100.15 | 1,406,500 |
| 2024-11-15 | 108.00 | 110.00 | 106.00 | 108.00 | 102.04 | 2,731,800 |
| 2024-11-14 | 107.00 | 109.00 | 107.00 | 109.00 | 102.98 | 1,406,100 |
| 2024-11-13 | 107.00 | 110.00 | 107.00 | 108.00 | 102.04 | 1,927,800 |
| 2024-11-12 | 106.00 | 110.00 | 106.00 | 107.00 | 101.10 | 2,760,100 |
| 2024-11-11 | 106.00 | 112.00 | 106.00 | 108.00 | 102.04 | 3,009,000 |
| 2024-11-08 | 106.00 | 116.00 | 106.00 | 108.00 | 102.04 | 9,955,600 |
| 2024-11-07 | 108.00 | 128.00 | 108.00 | 115.00 | 108.65 | 80,733,100 |
| 2024-11-06 | 107.00 | 109.00 | 107.00 | 107.00 | 101.10 | 1,146,800 |
| 2024-11-05 | 108.00 | 109.00 | 106.00 | 107.00 | 101.10 | 1,639,400 |
| 2024-11-04 | 119.00 | 119.00 | 107.00 | 109.00 | 102.98 | 3,115,400 |
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.