Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 197.00 | 258.00 | 197.00 | 206.00 | 192.64 | 255,529,100 |
| 2024-01-30 | 282.00 | 290.00 | 226.00 | 230.00 | 215.08 | 330,028,900 |
| 2024-01-29 | 320.00 | 322.00 | 282.00 | 282.00 | 263.71 | 281,311,700 |
| 2024-01-26 | 222.00 | 370.00 | 222.00 | 320.00 | 299.24 | 1,673,263,700 |
| 2024-01-25 | 300.00 | 340.00 | 296.00 | 296.00 | 276.80 | 193,384,700 |
| 2024-01-24 | 474.00 | 480.00 | 394.00 | 394.00 | 368.44 | 145,429,300 |
| 2024-01-23 | 650.00 | 650.00 | 525.00 | 525.00 | 490.95 | 79,040,300 |
| 2024-01-22 | 940.00 | 1,030.00 | 700.00 | 700.00 | 654.59 | 171,263,100 |
| 2024-01-19 | 770.00 | 935.00 | 760.00 | 930.00 | 869.67 | 1,076,566,900 |
| 2024-01-18 | 620.00 | 770.00 | 620.00 | 760.00 | 710.70 | 750,030,900 |
| 2024-01-17 | 560.00 | 640.00 | 492.00 | 620.00 | 579.78 | 722,197,600 |
| 2024-01-16 | 510.00 | 575.00 | 438.00 | 540.00 | 504.97 | 687,883,500 |
| 2024-01-15 | 492.00 | 492.00 | 492.00 | 492.00 | 460.09 | 0 |
| 2024-01-12 | 685.00 | 780.00 | 492.00 | 492.00 | 460.09 | 330,110,500 |
| 2024-01-11 | 550.00 | 655.00 | 535.00 | 655.00 | 612.51 | 517,175,700 |
| 2024-01-10 | 410.00 | 530.00 | 360.00 | 525.00 | 490.95 | 616,627,300 |
| 2024-01-09 | 424.00 | 510.00 | 320.00 | 430.00 | 402.11 | 877,480,900 |
| 2024-01-08 | 422.00 | 422.00 | 288.00 | 422.00 | 394.63 | 595,805,000 |
← NewerPage 12 of 12 · 678 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.