PT Citra Nusantara Gemilang Tbk(ID:CGAS)
Rp120.00-1.00 (-0.83%)
ID:CGAS
PT Citra Nusantara Gemilang Tbk historical prices
Rp120.00
At close:-1.00 (-0.83%)
PT Citra Nusantara Gemilang Tbk (CGAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 122.00 | 125.00 | 119.00 | 120.00 | 120.00 | -0.83% | 1,964,400 | 0.57 |
| Nov 10, 2026 | 116.00 | 124.00 | 114.00 | 121.00 | 121.00 | +5.22% | 2,453,100 | 0.72 |
| Nov 09, 2026 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | +0.87% | 665,500 | 0.19 |
| Nov 06, 2026 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | -0.86% | 628,100 | 0.18 |
| Nov 05, 2026 | 113.00 | 121.00 | 112.00 | 116.00 | 116.00 | +3.57% | 2,054,400 | 0.59 |
| Nov 04, 2026 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -3.45% | 3,627,100 | 1.06 |
| Nov 03, 2026 | 122.00 | 123.00 | 114.00 | 116.00 | 116.00 | -4.92% | 2,279,300 | 0.67 |
| Nov 02, 2026 | 120.00 | 124.00 | 112.00 | 122.00 | 122.00 | +1.67% | 3,097,100 | 0.90 |
| Oct 30, 2026 | 122.00 | 127.00 | 117.00 | 120.00 | 120.00 | -3.23% | 2,222,700 | 0.65 |
| Oct 29, 2026 | 126.00 | 134.00 | 121.00 | 124.00 | 124.00 | -1.59% | 3,776,100 | 1.11 |
| Oct 28, 2026 | 128.00 | 128.00 | 121.00 | 126.00 | 126.00 | -0.79% | 1,425,600 | 0.42 |
| Oct 27, 2026 | 131.00 | 132.00 | 124.00 | 127.00 | 127.00 | -3.05% | 2,170,500 | 0.63 |
| Oct 26, 2026 | 130.00 | 135.00 | 128.00 | 131.00 | 131.00 | +0.77% | 1,324,200 | 0.37 |
| Oct 23, 2026 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | +1.56% | 1,111,200 | 0.31 |
| Oct 22, 2026 | 128.00 | 131.00 | 124.00 | 128.00 | 128.00 | -0.78% | 1,945,800 | 0.54 |
| Oct 21, 2026 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | 0.00% | 1,371,800 | 0.38 |
| Oct 20, 2026 | 110.00 | 131.00 | 110.00 | 129.00 | 129.00 | +10.26% | 7,174,400 | 1.98 |
| Oct 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | 2,872,300 | 0.80 |
| Oct 16, 2026 | 140.00 | 140.00 | 125.00 | 125.00 | 125.00 | -14.38% | 13,411,200 | 3.84 |
| Oct 15, 2026 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | -0.68% | 3,165,700 | 0.84 |
| Oct 14, 2026 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | +0.68% | 2,462,500 | 0.65 |
| Oct 13, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,790,700 | 0.74 |
| Oct 12, 2026 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | -1.33% | 4,185,500 | 1.08 |
| Oct 09, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | +0.67% | 1,389,600 | 0.36 |
| Oct 08, 2026 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | -2.61% | 4,870,300 | 1.27 |
| Oct 07, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | +2.00% | 14,002,700 | 3.84 |
| Oct 06, 2026 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | +2.04% | 5,921,200 | 1.65 |
| Oct 05, 2026 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | +0.68% | 2,920,200 | 0.82 |
| Oct 02, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 2,169,100 | 0.61 |
| Oct 01, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.00% | 3,105,000 | 0.87 |
| Sep 30, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.00% | 1,405,700 | 0.39 |
| Sep 29, 2026 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | -0.68% | 2,029,000 | 0.57 |
| Sep 28, 2026 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | +2.07% | 1,671,100 | 0.46 |
| Sep 25, 2026 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | -3.33% | 3,954,800 | 1.10 |
| Sep 24, 2026 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | -0.66% | 2,298,700 | 0.64 |
| Sep 23, 2026 | 148.00 | 153.00 | 146.00 | 151.00 | 151.00 | +2.03% | 3,117,200 | 0.87 |
| Sep 22, 2026 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | -2.63% | 4,757,100 | 1.35 |
| Sep 21, 2026 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | +0.66% | 4,265,000 | 1.21 |
| Sep 18, 2026 | 149.00 | 157.00 | 149.00 | 151.00 | 151.00 | +1.34% | 3,807,100 | 1.09 |
| Sep 17, 2026 | 147.00 | 157.00 | 145.00 | 149.00 | 149.00 | +2.76% | 6,586,400 | 1.91 |
| Sep 16, 2026 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | -0.68% | 2,054,200 | 0.59 |
| Sep 15, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | 0.00% | 1,210,900 | 0.35 |
| Sep 14, 2026 | 152.00 | 152.00 | 143.00 | 146.00 | 146.00 | -2.01% | 4,973,700 | 1.44 |
| Sep 11, 2026 | 151.00 | 152.00 | 140.00 | 149.00 | 149.00 | -1.32% | 6,365,600 | 1.89 |
| Sep 10, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.00% | 2,380,300 | 0.70 |
| Sep 09, 2026 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,574,800 | 0.76 |
| Sep 08, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.00% | 4,595,900 | 1.37 |
| Sep 07, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.00% | 7,733,900 | 2.36 |
| Sep 04, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | +0.66% | 5,179,700 | 1.57 |
| Sep 03, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | +0.66% | 2,894,400 | 0.85 |
