Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 2,873,000 |
| 2026-07-30 | 151.00 | 157.00 | 149.00 | 152.00 | 152.00 | 4,307,400 |
| 2026-07-29 | 153.00 | 162.00 | 147.00 | 151.00 | 151.00 | 11,339,400 |
| 2026-07-28 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1,537,300 |
| 2026-07-27 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 1,704,800 |
| 2026-07-24 | 156.00 | 157.00 | 151.00 | 154.00 | 154.00 | 2,722,900 |
| 2026-07-23 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | 6,327,000 |
| 2026-07-22 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 2,201,300 |
| 2026-07-21 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | 5,960,300 |
| 2026-07-20 | 154.00 | 171.00 | 153.00 | 158.00 | 158.00 | 20,919,300 |
| 2026-07-17 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 2,232,600 |
| 2026-07-16 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 3,724,600 |
| 2026-07-15 | 150.00 | 159.00 | 150.00 | 154.00 | 154.00 | 10,348,100 |
| 2026-07-14 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 2,851,900 |
| 2026-07-13 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 697,100 |
| 2026-07-10 | 145.00 | 151.00 | 144.00 | 145.00 | 145.00 | 1,935,400 |
| 2026-07-09 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 1,980,200 |
| 2026-07-08 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1,824,800 |
| 2026-07-07 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2,957,200 |
| 2026-07-06 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | 1,091,600 |
| 2026-07-03 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 2,312,800 |
| 2026-07-02 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 1,924,200 |
| 2026-07-01 | 140.00 | 145.00 | 136.00 | 141.00 | 141.00 | 3,936,200 |
| 2026-06-30 | 145.00 | 150.00 | 136.00 | 136.00 | 136.00 | 3,056,800 |
| 2026-06-29 | 140.00 | 148.00 | 140.00 | 145.00 | 145.00 | 2,840,900 |
| 2026-06-26 | 147.00 | 148.00 | 138.00 | 140.00 | 140.00 | 1,459,700 |
| 2026-06-25 | 142.00 | 147.00 | 141.00 | 147.00 | 147.00 | 2,355,300 |
| 2026-06-24 | 150.00 | 152.00 | 144.00 | 144.00 | 140.00 | 3,136,400 |
| 2026-06-23 | 151.00 | 153.00 | 148.00 | 149.00 | 144.86 | 3,059,100 |
| 2026-06-22 | 157.00 | 158.00 | 151.00 | 151.00 | 146.81 | 2,901,900 |
| 2026-06-19 | 159.00 | 161.00 | 155.00 | 157.00 | 152.64 | 3,646,200 |
| 2026-06-18 | 163.00 | 164.00 | 153.00 | 157.00 | 152.64 | 3,556,900 |
| 2026-06-17 | 162.00 | 166.00 | 159.00 | 160.00 | 155.56 | 2,457,500 |
| 2026-06-16 | 162.00 | 162.00 | 162.00 | 162.00 | 157.50 | 0 |
| 2026-06-15 | 156.00 | 166.00 | 156.00 | 162.00 | 157.50 | 3,568,800 |
| 2026-06-12 | 150.00 | 158.00 | 150.00 | 155.00 | 150.69 | 3,503,200 |
| 2026-06-11 | 154.00 | 155.00 | 147.00 | 150.00 | 145.83 | 1,693,800 |
| 2026-06-10 | 146.00 | 156.00 | 146.00 | 154.00 | 149.72 | 3,416,000 |
| 2026-06-09 | 134.00 | 153.00 | 134.00 | 146.00 | 141.94 | 6,479,300 |
| 2026-06-08 | 144.00 | 147.00 | 132.00 | 134.00 | 130.28 | 8,288,000 |
| 2026-06-05 | 160.00 | 160.00 | 146.00 | 148.00 | 143.89 | 2,996,200 |
| 2026-06-04 | 161.00 | 164.00 | 140.00 | 157.00 | 152.64 | 6,952,200 |
| 2026-06-03 | 180.00 | 180.00 | 161.00 | 163.00 | 158.47 | 6,297,600 |
| 2026-06-02 | 172.00 | 179.00 | 170.00 | 173.00 | 168.19 | 3,545,700 |
| 2026-06-01 | 172.00 | 172.00 | 172.00 | 172.00 | 167.22 | 0 |
| 2026-05-29 | 175.00 | 178.00 | 172.00 | 172.00 | 167.22 | 2,038,500 |
| 2026-05-28 | 175.00 | 175.00 | 175.00 | 175.00 | 170.14 | 0 |
| 2026-05-27 | 175.00 | 175.00 | 175.00 | 175.00 | 170.14 | 0 |
| 2026-05-26 | 178.00 | 183.00 | 173.00 | 175.00 | 170.14 | 4,880,200 |
| 2026-05-25 | 166.00 | 188.00 | 166.00 | 178.00 | 173.06 | 13,563,400 |
| 2026-05-22 | 158.00 | 166.00 | 144.00 | 166.00 | 161.39 | 4,835,900 |
| 2026-05-21 | 169.00 | 173.00 | 159.00 | 159.00 | 154.58 | 7,151,700 |
| 2026-05-20 | 176.00 | 176.00 | 166.00 | 168.00 | 163.33 | 6,460,300 |
| 2026-05-19 | 179.00 | 184.00 | 170.00 | 174.00 | 169.17 | 10,162,700 |
| 2026-05-18 | 180.00 | 181.00 | 171.00 | 179.00 | 174.03 | 8,421,800 |
| 2026-05-15 | 180.00 | 180.00 | 180.00 | 180.00 | 175.00 | 0 |
| 2026-05-14 | 180.00 | 180.00 | 180.00 | 180.00 | 175.00 | 0 |
| 2026-05-13 | 179.00 | 185.00 | 178.00 | 180.00 | 175.00 | 6,148,100 |
| 2026-05-12 | 183.00 | 184.00 | 177.00 | 179.00 | 174.03 | 9,828,000 |
| 2026-05-11 | 174.00 | 192.00 | 174.00 | 177.00 | 172.08 | 21,812,700 |
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.