Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 111.00 | 112.00 | 109.00 | 111.00 | 104.87 | 1,952,200 |
| 2024-10-31 | 111.00 | 113.00 | 110.00 | 111.00 | 104.87 | 1,542,800 |
| 2024-10-30 | 113.00 | 113.00 | 111.00 | 111.00 | 104.87 | 2,872,800 |
| 2024-10-29 | 113.00 | 113.00 | 111.00 | 113.00 | 106.76 | 1,390,000 |
| 2024-10-28 | 112.00 | 114.00 | 111.00 | 113.00 | 106.76 | 1,828,300 |
| 2024-10-25 | 112.00 | 113.00 | 111.00 | 111.00 | 104.87 | 1,350,100 |
| 2024-10-24 | 112.00 | 113.00 | 112.00 | 112.00 | 105.82 | 1,290,800 |
| 2024-10-23 | 103.00 | 113.00 | 103.00 | 112.00 | 105.82 | 2,758,700 |
| 2024-10-22 | 104.00 | 114.00 | 104.00 | 112.00 | 105.82 | 1,557,500 |
| 2024-10-21 | 104.00 | 114.00 | 104.00 | 113.00 | 106.76 | 2,870,200 |
| 2024-10-18 | 104.00 | 115.00 | 104.00 | 113.00 | 106.76 | 1,644,700 |
| 2024-10-17 | 103.00 | 115.00 | 103.00 | 114.00 | 107.71 | 2,653,200 |
| 2024-10-16 | 105.00 | 116.00 | 105.00 | 113.00 | 106.76 | 2,643,600 |
| 2024-10-15 | 104.00 | 115.00 | 104.00 | 115.00 | 108.65 | 1,609,500 |
| 2024-10-14 | 114.00 | 115.00 | 113.00 | 113.00 | 106.76 | 1,231,700 |
| 2024-10-11 | 106.00 | 116.00 | 106.00 | 113.00 | 106.76 | 1,829,800 |
| 2024-10-10 | 115.00 | 116.00 | 114.00 | 115.00 | 108.65 | 999,900 |
| 2024-10-09 | 115.00 | 116.00 | 114.00 | 115.00 | 108.65 | 1,128,400 |
| 2024-10-08 | 107.00 | 116.00 | 107.00 | 116.00 | 109.60 | 2,180,700 |
| 2024-10-07 | 109.00 | 120.00 | 109.00 | 116.00 | 109.60 | 3,318,600 |
| 2024-10-04 | 110.00 | 120.00 | 110.00 | 119.00 | 112.43 | 6,266,700 |
| 2024-10-03 | 105.00 | 116.00 | 105.00 | 113.00 | 106.76 | 2,415,500 |
| 2024-10-02 | 115.00 | 118.00 | 115.00 | 115.00 | 108.65 | 2,251,100 |
| 2024-10-01 | 107.00 | 118.00 | 107.00 | 117.00 | 110.54 | 1,897,600 |
| 2024-09-30 | 115.00 | 118.00 | 115.00 | 117.00 | 110.54 | 1,505,500 |
| 2024-09-27 | 118.00 | 118.00 | 116.00 | 117.00 | 110.54 | 2,061,800 |
| 2024-09-26 | 117.00 | 118.00 | 116.00 | 118.00 | 111.49 | 2,096,100 |
| 2024-09-25 | 117.00 | 119.00 | 116.00 | 116.00 | 109.60 | 2,411,900 |
| 2024-09-24 | 118.00 | 119.00 | 116.00 | 118.00 | 111.49 | 3,470,900 |
| 2024-09-23 | 119.00 | 120.00 | 117.00 | 118.00 | 111.49 | 3,469,900 |
| 2024-09-20 | 110.00 | 120.00 | 110.00 | 119.00 | 112.43 | 1,839,900 |
| 2024-09-19 | 110.00 | 121.00 | 110.00 | 119.00 | 112.43 | 2,319,800 |
| 2024-09-18 | 110.00 | 121.00 | 110.00 | 120.00 | 113.38 | 5,380,700 |
| 2024-09-17 | 110.00 | 121.00 | 110.00 | 120.00 | 113.38 | 3,126,500 |
| 2024-09-13 | 111.00 | 121.00 | 111.00 | 119.00 | 112.43 | 2,204,000 |
| 2024-09-12 | 121.00 | 121.00 | 119.00 | 120.00 | 113.38 | 2,649,800 |
| 2024-09-11 | 121.00 | 122.00 | 120.00 | 121.00 | 114.32 | 2,268,400 |
| 2024-09-10 | 114.00 | 123.00 | 114.00 | 120.00 | 113.38 | 3,584,400 |
| 2024-09-09 | 120.00 | 127.00 | 120.00 | 123.00 | 116.21 | 11,699,300 |
| 2024-09-06 | 121.00 | 121.00 | 119.00 | 120.00 | 113.38 | 1,501,900 |
| 2024-09-05 | 120.00 | 121.00 | 119.00 | 121.00 | 114.32 | 1,464,900 |
| 2024-09-04 | 112.00 | 121.00 | 112.00 | 121.00 | 114.32 | 1,603,400 |
| 2024-09-03 | 121.00 | 121.00 | 119.00 | 121.00 | 114.32 | 1,371,300 |
| 2024-09-02 | 112.00 | 122.00 | 112.00 | 121.00 | 114.32 | 2,416,000 |
| 2024-08-30 | 121.00 | 122.00 | 119.00 | 121.00 | 114.32 | 4,054,700 |
| 2024-08-29 | 121.00 | 123.00 | 120.00 | 121.00 | 114.32 | 2,007,900 |
| 2024-08-28 | 120.00 | 122.00 | 119.00 | 121.00 | 114.32 | 1,582,100 |
| 2024-08-27 | 121.00 | 122.00 | 119.00 | 121.00 | 114.32 | 1,491,900 |
| 2024-08-26 | 123.00 | 123.00 | 120.00 | 120.00 | 113.38 | 2,738,100 |
| 2024-08-23 | 115.00 | 130.00 | 115.00 | 122.00 | 115.27 | 10,945,000 |
| 2024-08-22 | 120.00 | 130.00 | 119.00 | 124.00 | 117.16 | 11,189,800 |
| 2024-08-21 | 120.00 | 121.00 | 119.00 | 121.00 | 114.32 | 1,899,900 |
| 2024-08-20 | 110.00 | 121.00 | 110.00 | 120.00 | 113.38 | 2,032,000 |
| 2024-08-19 | 111.00 | 122.00 | 111.00 | 120.00 | 113.38 | 2,526,000 |
| 2024-08-16 | 111.00 | 121.00 | 111.00 | 121.00 | 114.32 | 992,900 |
| 2024-08-15 | 118.00 | 121.00 | 118.00 | 120.00 | 113.38 | 1,366,600 |
| 2024-08-14 | 111.00 | 122.00 | 111.00 | 120.00 | 113.38 | 1,666,000 |
| 2024-08-13 | 117.00 | 122.00 | 117.00 | 120.00 | 113.38 | 2,097,700 |
| 2024-08-12 | 119.00 | 123.00 | 118.00 | 119.00 | 112.43 | 2,237,100 |
| 2024-08-09 | 116.00 | 122.00 | 116.00 | 119.00 | 112.43 | 2,660,500 |
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.