PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 125.00
0.00 (0.00%)
Aug 22, 2025, 4:12 PM WIB
IDX:CGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 125.00 | 126.00 | 122.00 | 125.00 | 125.00 | - | 8,299,600 |
| Aug 21, 2025 | 129.00 | 133.00 | 123.00 | 125.00 | 125.00 | -2.34% | 34,852,100 |
| Aug 20, 2025 | 121.00 | 133.00 | 121.00 | 128.00 | 128.00 | 6.67% | 85,612,700 |
| Aug 19, 2025 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.56% | 11,488,900 |
| Aug 15, 2025 | 118.00 | 123.00 | 117.00 | 117.00 | 117.00 | -0.85% | 14,519,700 |
| Aug 14, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 8,011,800 |
| Aug 13, 2025 | 118.00 | 128.00 | 117.00 | 118.00 | 118.00 | - | 59,081,700 |
| Aug 12, 2025 | 115.00 | 123.00 | 114.00 | 118.00 | 118.00 | 2.61% | 39,145,600 |
| Aug 11, 2025 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1.77% | 12,419,600 |
| Aug 8, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 12,215,800 |
| Aug 7, 2025 | 114.00 | 119.00 | 112.00 | 115.00 | 115.00 | 2.68% | 38,172,800 |
| Aug 6, 2025 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 14,488,800 |
| Aug 5, 2025 | 117.00 | 118.00 | 112.00 | 112.00 | 112.00 | -4.27% | 22,845,200 |
| Aug 4, 2025 | 116.00 | 123.00 | 111.00 | 117.00 | 117.00 | 2.63% | 69,251,600 |
| Aug 1, 2025 | 130.00 | 134.00 | 111.00 | 114.00 | 114.00 | -12.31% | 179,639,800 |
| Jul 31, 2025 | 98.00 | 130.00 | 98.00 | 130.00 | 130.00 | 34.02% | 524,638,900 |
| Jul 30, 2025 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 2.11% | 12,283,600 |
| Jul 29, 2025 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1.06% | 9,316,900 |
| Jul 28, 2025 | 95.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 6,369,400 |
| Jul 25, 2025 | 94.00 | 99.00 | 93.00 | 95.00 | 95.00 | 2.15% | 22,188,100 |
| Jul 24, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 4,619,700 |
| Jul 23, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 3,025,500 |
| Jul 22, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 4,308,900 |
| Jul 21, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 5,876,000 |
| Jul 18, 2025 | 94.00 | 98.00 | 94.00 | 94.00 | 94.00 | - | 12,582,500 |
| Jul 17, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 2.17% | 3,796,200 |
| Jul 16, 2025 | 92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 1.10% | 4,525,800 |
| Jul 15, 2025 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 3,700,400 |
| Jul 14, 2025 | 93.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 7,355,600 |
| Jul 11, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.06% | 9,801,600 |
| Jul 10, 2025 | 96.00 | 99.00 | 94.00 | 94.00 | 94.00 | -2.08% | 19,800,600 |
| Jul 9, 2025 | 88.00 | 104.00 | 87.00 | 96.00 | 96.00 | 10.34% | 90,031,200 |
| Jul 8, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 3,242,500 |
| Jul 7, 2025 | 88.00 | 91.00 | 87.00 | 88.00 | 88.00 | - | 4,497,700 |
| Jul 4, 2025 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 2,390,400 |
| Jul 3, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 5,206,100 |
| Jul 2, 2025 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -2.20% | 5,710,100 |
| Jul 1, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 4,080,100 |
| Jun 30, 2025 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | - | 5,179,500 |
| Jun 26, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -3.19% | 4,920,100 |
| Jun 25, 2025 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | - | 3,420,500 |
| Jun 24, 2025 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | -4.08% | 6,958,700 |
| Jun 23, 2025 | 91.00 | 103.00 | 90.00 | 98.00 | 98.00 | 8.89% | 30,926,100 |
| Jun 20, 2025 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -4.26% | 7,450,700 |
| Jun 19, 2025 | 96.00 | 97.00 | 93.00 | 94.00 | 91.35 | -2.08% | 12,437,900 |
| Jun 18, 2025 | 97.00 | 98.00 | 95.00 | 96.00 | 93.29 | -1.03% | 6,804,300 |
| Jun 17, 2025 | 98.00 | 101.00 | 95.00 | 97.00 | 94.27 | -1.02% | 11,241,000 |
| Jun 16, 2025 | 97.00 | 102.00 | 97.00 | 98.00 | 95.24 | 3.16% | 33,671,600 |
| Jun 13, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 92.32 | 2.15% | 3,867,400 |
| Jun 12, 2025 | 93.00 | 96.00 | 91.00 | 93.00 | 90.38 | - | 8,679,800 |