PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 168.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:CGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 167.00 | 171.00 | 163.00 | 168.00 | 168.00 | - | 3,150,300 |
| Feb 26, 2026 | 169.00 | 170.00 | 163.00 | 168.00 | 168.00 | - | 4,247,300 |
| Feb 25, 2026 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | - | 2,674,400 |
| Feb 24, 2026 | 171.00 | 174.00 | 168.00 | 168.00 | 168.00 | -1.75% | 4,076,900 |
| Feb 23, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 1,990,600 |
| Feb 20, 2026 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.16% | 1,779,600 |
| Feb 19, 2026 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | -1.14% | 3,026,000 |
| Feb 18, 2026 | 169.00 | 176.00 | 168.00 | 175.00 | 175.00 | 3.55% | 4,478,800 |
| Feb 13, 2026 | 175.00 | 175.00 | 165.00 | 169.00 | 169.00 | -3.43% | 4,656,700 |
| Feb 12, 2026 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 2.34% | 6,915,600 |
| Feb 11, 2026 | 166.00 | 174.00 | 166.00 | 171.00 | 171.00 | 3.64% | 4,734,600 |
| Feb 10, 2026 | 164.00 | 168.00 | 161.00 | 165.00 | 165.00 | 2.48% | 5,730,600 |
| Feb 9, 2026 | 162.00 | 166.00 | 156.00 | 161.00 | 161.00 | - | 3,519,500 |
| Feb 6, 2026 | 168.00 | 171.00 | 154.00 | 161.00 | 161.00 | -6.94% | 12,842,100 |
| Feb 5, 2026 | 179.00 | 179.00 | 167.00 | 173.00 | 173.00 | -1.70% | 3,015,800 |
| Feb 4, 2026 | 178.00 | 183.00 | 175.00 | 176.00 | 176.00 | - | 5,864,200 |
| Feb 3, 2026 | 167.00 | 177.00 | 159.00 | 176.00 | 176.00 | 5.39% | 6,507,400 |
| Feb 2, 2026 | 184.00 | 186.00 | 155.00 | 167.00 | 167.00 | -7.22% | 12,391,100 |
| Jan 30, 2026 | 176.00 | 185.00 | 176.00 | 180.00 | 180.00 | 2.27% | 8,649,000 |
| Jan 29, 2026 | 179.00 | 179.00 | 153.00 | 176.00 | 176.00 | -1.68% | 24,112,400 |
| Jan 28, 2026 | 168.00 | 192.00 | 168.00 | 179.00 | 179.00 | -9.14% | 28,050,600 |
| Jan 27, 2026 | 202.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.50% | 10,261,200 |
| Jan 26, 2026 | 200.00 | 212.00 | 197.00 | 200.00 | 200.00 | 0.50% | 32,757,200 |
| Jan 23, 2026 | 192.00 | 206.00 | 178.00 | 199.00 | 199.00 | 3.11% | 32,188,200 |
| Jan 22, 2026 | 210.00 | 216.00 | 192.00 | 193.00 | 193.00 | -3.50% | 44,760,300 |
| Jan 21, 2026 | 192.00 | 208.00 | 191.00 | 200.00 | 200.00 | 5.26% | 50,564,400 |
| Jan 20, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -0.52% | 4,576,600 |
| Jan 19, 2026 | 193.00 | 194.00 | 182.00 | 191.00 | 191.00 | - | 11,467,900 |
| Jan 15, 2026 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | -1.55% | 6,818,800 |
| Jan 14, 2026 | 190.00 | 196.00 | 190.00 | 194.00 | 194.00 | 2.11% | 8,960,600 |
| Jan 13, 2026 | 192.00 | 196.00 | 184.00 | 190.00 | 190.00 | -1.04% | 18,305,900 |
| Jan 12, 2026 | 208.00 | 208.00 | 190.00 | 192.00 | 192.00 | -5.88% | 26,381,300 |
| Jan 9, 2026 | 210.00 | 214.00 | 202.00 | 204.00 | 204.00 | -1.92% | 12,639,700 |
| Jan 8, 2026 | 206.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 16,041,200 |
| Jan 7, 2026 | 220.00 | 222.00 | 202.00 | 204.00 | 204.00 | -7.27% | 24,210,500 |
| Jan 6, 2026 | 232.00 | 234.00 | 206.00 | 220.00 | 220.00 | -5.17% | 57,130,000 |
| Jan 5, 2026 | 186.00 | 236.00 | 184.00 | 232.00 | 232.00 | 27.47% | 142,852,400 |
| Jan 2, 2026 | 173.00 | 186.00 | 173.00 | 182.00 | 182.00 | 5.20% | 10,360,300 |
| Dec 30, 2025 | 178.00 | 180.00 | 171.00 | 173.00 | 173.00 | -1.70% | 4,120,000 |
| Dec 29, 2025 | 174.00 | 178.00 | 170.00 | 176.00 | 176.00 | 1.15% | 3,273,300 |
| Dec 24, 2025 | 178.00 | 181.00 | 172.00 | 174.00 | 174.00 | -1.14% | 4,086,600 |
| Dec 23, 2025 | 174.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.15% | 3,494,900 |
| Dec 22, 2025 | 176.00 | 178.00 | 170.00 | 174.00 | 174.00 | -1.14% | 4,745,700 |
| Dec 19, 2025 | 183.00 | 183.00 | 173.00 | 176.00 | 176.00 | -3.30% | 4,807,800 |
| Dec 18, 2025 | 184.00 | 188.00 | 179.00 | 182.00 | 182.00 | - | 7,503,500 |
| Dec 17, 2025 | 179.00 | 185.00 | 178.00 | 182.00 | 182.00 | 1.68% | 6,369,000 |
| Dec 16, 2025 | 173.00 | 180.00 | 163.00 | 179.00 | 179.00 | 3.47% | 11,129,100 |
| Dec 15, 2025 | 186.00 | 186.00 | 171.00 | 173.00 | 173.00 | -7.49% | 17,813,300 |
| Dec 12, 2025 | 194.00 | 195.00 | 183.00 | 187.00 | 187.00 | -3.61% | 9,232,400 |
| Dec 11, 2025 | 190.00 | 199.00 | 190.00 | 194.00 | 194.00 | 2.65% | 8,299,500 |