Citra Nusantara Gemilang Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 187.00 | 188.00 | 172.00 | 172.00 | 167.22 | 18,032,800 |
| 2026-05-07 | 176.00 | 204.00 | 176.00 | 186.00 | 180.83 | 98,175,000 |
| 2026-05-06 | 172.00 | 176.00 | 171.00 | 174.00 | 169.17 | 9,989,700 |
| 2026-05-05 | 175.00 | 175.00 | 171.00 | 172.00 | 167.22 | 2,999,100 |
| 2026-05-04 | 174.00 | 176.00 | 169.00 | 171.00 | 166.25 | 3,794,200 |
| 2026-05-01 | 169.00 | 169.00 | 169.00 | 169.00 | 164.31 | 0 |
| 2026-04-30 | 175.00 | 176.00 | 168.00 | 169.00 | 164.31 | 2,761,800 |
| 2026-04-29 | 175.00 | 177.00 | 172.00 | 174.00 | 169.17 | 3,768,600 |
| 2026-04-28 | 170.00 | 174.00 | 170.00 | 173.00 | 168.19 | 6,382,800 |
| 2026-04-27 | 164.00 | 174.00 | 163.00 | 170.00 | 165.28 | 4,077,600 |
← NewerPage 3 of 3 · 130 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.