Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2,872,300 |
| 2026-10-16 | 140.00 | 140.00 | 125.00 | 125.00 | 125.00 | 13,411,200 |
| 2026-10-15 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | 3,165,700 |
| 2026-10-14 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 2,462,500 |
| 2026-10-13 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 2,790,700 |
| 2026-10-12 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | 4,185,500 |
| 2026-10-09 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1,389,600 |
| 2026-10-08 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | 4,870,300 |
| 2026-10-07 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 14,002,700 |
| 2026-10-06 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 5,921,200 |
| 2026-10-05 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 2,920,200 |
| 2026-10-02 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | 2,169,100 |
| 2026-10-01 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 3,105,000 |
| 2026-09-30 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 1,405,700 |
| 2026-09-29 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 2,029,000 |
| 2026-09-28 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 1,671,100 |
| 2026-09-25 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | 3,954,800 |
| 2026-09-24 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 2,298,700 |
| 2026-09-23 | 148.00 | 153.00 | 146.00 | 151.00 | 151.00 | 3,117,200 |
| 2026-09-22 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | 4,757,100 |
| 2026-09-21 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 4,265,000 |
Page 1 of 1 · 21 trading days
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.