PT Citra Nusantara Gemilang Tbk CGAS
IDX · Indonesia · Utilities
IDR 147.000.00 (0.00%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 149.00 | IDR 146.00 | 1.54M |
| 2026-10-01 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 150.00 | IDR 146.00 | 3.11M |
| 2026-09-30 | IDR 147.00 | 0.00% | IDR 147.00 | IDR 150.00 | IDR 146.00 | 1.41M |
| 2026-09-29 | IDR 147.00 | -0.68% | IDR 148.00 | IDR 148.00 | IDR 143.00 |
| 2.03M |
| 2026-09-28 | IDR 148.00 | +2.07% | IDR 145.00 | IDR 149.00 | IDR 144.00 | 1.67M |
| 2026-09-25 | IDR 145.00 | -3.33% | IDR 150.00 | IDR 151.00 | IDR 145.00 | 3.95M |
| 2026-09-24 | IDR 150.00 | -0.66% | IDR 150.00 | IDR 152.00 | IDR 148.00 | 2.30M |
| 2026-09-23 | IDR 151.00 | +2.03% | IDR 148.00 | IDR 153.00 | IDR 146.00 | 3.12M |
| 2026-09-22 | IDR 148.00 | -2.63% | IDR 152.00 | IDR 153.00 | IDR 146.00 | 4.76M |
| 2026-09-21 | IDR 152.00 | +0.66% | IDR 151.00 | IDR 155.00 | IDR 150.00 | 4.27M |
| 2026-09-18 | IDR 151.00 | +1.34% | IDR 149.00 | IDR 157.00 | IDR 149.00 | 3.81M |
| 2026-09-17 | IDR 149.00 | +2.76% | IDR 147.00 | IDR 157.00 | IDR 145.00 | 6.59M |
| 2026-09-16 | IDR 145.00 | -0.68% | IDR 146.00 | IDR 150.00 | IDR 145.00 | 2.05M |
| 2026-09-15 | IDR 146.00 | 0.00% | IDR 146.00 | IDR 148.00 | IDR 146.00 | 1.21M |
| 2026-09-14 | IDR 146.00 | -2.01% | IDR 152.00 | IDR 152.00 | IDR 143.00 | 4.97M |
| 2026-09-11 | IDR 149.00 | -1.32% | IDR 151.00 | IDR 152.00 | IDR 140.00 | 6.37M |
| 2026-09-10 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 154.00 | IDR 150.00 | 2.38M |
| 2026-09-09 | IDR 151.00 | -1.31% | IDR 153.00 | IDR 155.00 | IDR 151.00 | 2.57M |
| 2026-09-08 | IDR 153.00 | 0.00% | IDR 155.00 | IDR 155.00 | IDR 152.00 | 4.60M |
| 2026-09-07 | IDR 153.00 | 0.00% | IDR 153.00 | IDR 155.00 | IDR 152.00 | 7.73M |
| 2026-09-04 | IDR 153.00 | +0.66% | IDR 152.00 | IDR 154.00 | IDR 151.00 | 5.18M |
| 2026-09-03 | IDR 152.00 | +0.66% | IDR 151.00 | IDR 152.00 | IDR 150.00 | 2.89M |
| 2026-09-02 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 152.00 | IDR 150.00 | 3.58M |
| 2026-09-01 | IDR 151.00 | +1.34% | IDR 150.00 | IDR 153.00 | IDR 149.00 | 4.61M |
| 2026-08-31 | IDR 149.00 | -0.67% | IDR 150.00 | IDR 152.00 | IDR 149.00 | 1.70M |
| 2026-08-28 | IDR 150.00 | +0.67% | IDR 149.00 | IDR 152.00 | IDR 149.00 | 2.95M |
| 2026-08-27 | IDR 149.00 | 0.00% | IDR 149.00 | IDR 153.00 | IDR 147.00 | 3.95M |
| 2026-08-26 | IDR 149.00 | -1.97% | IDR 152.00 | IDR 152.00 | IDR 148.00 | 3.67M |
| 2026-08-24 | IDR 152.00 | +1.33% | IDR 151.00 | IDR 153.00 | IDR 150.00 | 3.64M |
| 2026-08-21 | IDR 150.00 | -0.66% | IDR 151.00 | IDR 153.00 | IDR 148.00 | 6.25M |
| 2026-08-20 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 153.00 | IDR 149.00 | 3.03M |
| 2026-08-19 | IDR 151.00 | 0.00% | IDR 152.00 | IDR 152.00 | IDR 149.00 | 2.40M |
| 2026-08-18 | IDR 151.00 | -1.31% | IDR 153.00 | IDR 154.00 | IDR 150.00 | 4.13M |
| 2026-08-14 | IDR 153.00 | +2.68% | IDR 150.00 | IDR 154.00 | IDR 149.00 | 1.92M |
| 2026-08-13 | IDR 149.00 | -1.32% | IDR 151.00 | IDR 153.00 | IDR 148.00 | 1.18M |
| 2026-08-12 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 155.00 | IDR 151.00 | 2.08M |
| 2026-08-11 | IDR 151.00 | -1.31% | IDR 154.00 | IDR 155.00 | IDR 148.00 | 2.47M |
| 2026-08-10 | IDR 153.00 | -0.65% | IDR 154.00 | IDR 155.00 | IDR 153.00 | 1.65M |
| 2026-08-07 | IDR 154.00 | 0.00% | IDR 154.00 | IDR 155.00 | IDR 153.00 | 1.89M |
| 2026-08-06 | IDR 154.00 | +0.65% | IDR 153.00 | IDR 154.00 | IDR 152.00 | 1.87M |
| 2026-08-05 | IDR 153.00 | -0.65% | IDR 155.00 | IDR 156.00 | IDR 153.00 | 3.25M |
| 2026-08-04 | IDR 154.00 | +0.65% | IDR 153.00 | IDR 155.00 | IDR 153.00 | 1.73M |
| 2026-08-03 | IDR 153.00 | -1.29% | IDR 155.00 | IDR 157.00 | IDR 152.00 | 2.35M |
| 2026-07-31 | IDR 155.00 | +1.97% | IDR 154.00 | IDR 157.00 | IDR 153.00 | 2.87M |
| 2026-07-30 | IDR 152.00 | +0.66% | IDR 151.00 | IDR 157.00 | IDR 149.00 | 4.31M |
| 2026-07-29 | IDR 151.00 | -1.31% | IDR 153.00 | IDR 162.00 | IDR 147.00 | 11.34M |
| 2026-07-28 | IDR 153.00 | +1.32% | IDR 151.00 | IDR 154.00 | IDR 151.00 | 1.54M |
| 2026-07-27 | IDR 151.00 | -1.95% | IDR 152.00 | IDR 154.00 | IDR 151.00 | 1.70M |
| 2026-07-24 | IDR 154.00 | -0.65% | IDR 156.00 | IDR 157.00 | IDR 151.00 | 2.72M |
| 2026-07-23 | IDR 155.00 | -1.27% | IDR 157.00 | IDR 160.00 | IDR 155.00 | 6.33M |
| 2026-07-22 | IDR 157.00 | 0.00% | IDR 158.00 | IDR 158.00 | IDR 155.00 | 2.20M |
| 2026-07-21 | IDR 157.00 | -0.63% | IDR 156.00 | IDR 160.00 | IDR 154.00 | 5.96M |
| 2026-07-20 | IDR 158.00 | +2.60% | IDR 154.00 | IDR 171.00 | IDR 153.00 | 20.92M |
| 2026-07-17 | IDR 154.00 | +0.65% | IDR 155.00 | IDR 156.00 | IDR 152.00 | 2.23M |
| 2026-07-16 | IDR 153.00 | -0.65% | IDR 154.00 | IDR 155.00 | IDR 152.00 | 3.72M |
| 2026-07-15 | IDR 154.00 | +4.05% | IDR 150.00 | IDR 159.00 | IDR 150.00 | 10.35M |
| 2026-07-14 | IDR 148.00 | +1.37% | IDR 147.00 | IDR 150.00 | IDR 145.00 | 2.85M |
| 2026-07-13 | IDR 146.00 | +0.69% | IDR 147.00 | IDR 147.00 | IDR 144.00 | 697.10K |
| 2026-07-10 | IDR 145.00 | +0.69% | IDR 145.00 | IDR 151.00 | IDR 144.00 | 1.94M |
| 2026-07-09 | IDR 144.00 | -2.04% | IDR 147.00 | IDR 147.00 | IDR 143.00 | 1.98M |
| 2026-07-08 | IDR 147.00 | +0.68% | IDR 147.00 | IDR 148.00 | IDR 144.00 | 1.82M |
| 2026-07-07 | IDR 146.00 | +2.10% | IDR 143.00 | IDR 148.00 | IDR 143.00 | 2.96M |
| 2026-07-06 | IDR 143.00 | 0.00% | IDR 143.00 | IDR 146.00 | IDR 141.00 | 1.09M |
| 2026-07-03 | IDR 143.00 | -0.69% | IDR 144.00 | IDR 147.00 | IDR 142.00 | 2.31M |
| 2026-07-02 | IDR 144.00 | +2.13% | IDR 141.00 | IDR 146.00 | IDR 140.00 | 1.92M |
| 2026-07-01 | IDR 141.00 | +3.68% | IDR 140.00 | IDR 145.00 | IDR 136.00 | 3.94M |
| 2026-06-30 | IDR 136.00 | -6.21% | IDR 145.00 | IDR 150.00 | IDR 136.00 | 3.06M |
| 2026-06-29 | IDR 145.00 | +3.57% | IDR 140.00 | IDR 148.00 | IDR 140.00 | 2.84M |
| 2026-06-26 | IDR 140.00 | -4.76% | IDR 147.00 | IDR 148.00 | IDR 138.00 | 1.46M |
| 2026-06-25 | IDR 147.00 | +2.08% | IDR 142.00 | IDR 147.00 | IDR 141.00 | 2.36M |
| 2026-06-24 | IDR 144.00 | -3.36% | IDR 150.00 | IDR 152.00 | IDR 144.00 | 3.14M |
| 2026-06-23 | IDR 149.00 | -1.32% | IDR 151.00 | IDR 153.00 | IDR 148.00 | 3.06M |
| 2026-06-22 | IDR 151.00 | -3.82% | IDR 157.00 | IDR 158.00 | IDR 151.00 | 2.90M |
| 2026-06-19 | IDR 157.00 | 0.00% | IDR 159.00 | IDR 161.00 | IDR 155.00 | 3.65M |
| 2026-06-18 | IDR 157.00 | -1.88% | IDR 163.00 | IDR 164.00 | IDR 153.00 | 3.56M |
| 2026-06-17 | IDR 160.00 | -1.23% | IDR 162.00 | IDR 166.00 | IDR 159.00 | 2.46M |
| 2026-06-15 | IDR 162.00 | +4.52% | IDR 156.00 | IDR 166.00 | IDR 156.00 | 3.57M |
| 2026-06-12 | IDR 155.00 | +3.33% | IDR 150.00 | IDR 158.00 | IDR 150.00 | 3.50M |
| 2026-06-11 | IDR 150.00 | -2.60% | IDR 154.00 | IDR 155.00 | IDR 147.00 | 1.69M |
| 2026-06-10 | IDR 154.00 | +5.48% | IDR 146.00 | IDR 156.00 | IDR 146.00 | 3.42M |
| 2026-06-09 | IDR 146.00 | +8.96% | IDR 134.00 | IDR 153.00 | IDR 134.00 | 6.48M |
| 2026-06-08 | IDR 134.00 | -9.46% | IDR 144.00 | IDR 147.00 | IDR 132.00 | 8.29M |
| 2026-06-05 | IDR 148.00 | -5.73% | IDR 160.00 | IDR 160.00 | IDR 146.00 | 3.00M |
| 2026-06-04 | IDR 157.00 | -3.68% | IDR 161.00 | IDR 164.00 | IDR 140.00 | 6.95M |
| 2026-06-03 | IDR 163.00 | -5.78% | IDR 180.00 | IDR 180.00 | IDR 161.00 | 6.30M |
| 2026-06-02 | IDR 173.00 | +0.58% | IDR 172.00 | IDR 179.00 | IDR 170.00 | 3.55M |
| 2026-05-29 | IDR 172.00 | -1.71% | IDR 175.00 | IDR 178.00 | IDR 172.00 | 2.04M |
| 2026-05-28 | IDR 175.00 | 0.00% | IDR 175.00 | IDR 175.00 | IDR 175.00 | 0 |
| 2026-05-27 | IDR 175.00 | 0.00% | IDR 175.00 | IDR 175.00 | IDR 175.00 | 0 |
| 2026-05-26 | IDR 175.00 | -1.69% | IDR 178.00 | IDR 183.00 | IDR 173.00 | 4.88M |