PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 157.00
-1.00 (-0.63%)
Jul 21, 2026, 4:05 PM WIB
IDX:CGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | - | -0.63% | 169,600 |
| Jul 20, 2026 | 154.00 | 171.00 | 153.00 | 158.00 | 158.00 | 2.60% | 20,919,300 |
| Jul 17, 2026 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 0.65% | 2,235,100 |
| Jul 16, 2026 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 3,724,600 |
| Jul 15, 2026 | 150.00 | 159.00 | 150.00 | 154.00 | 154.00 | 4.05% | 10,348,100 |
| Jul 14, 2026 | 147.00 | 150.00 | 145.00 | 148.00 | 148.00 | 1.37% | 2,851,900 |
| Jul 13, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 697,100 |
| Jul 10, 2026 | 145.00 | 151.00 | 144.00 | 145.00 | 145.00 | 0.69% | 1,935,400 |
| Jul 9, 2026 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 1,980,200 |
| Jul 8, 2026 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 1,825,300 |
| Jul 7, 2026 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2.10% | 2,957,200 |
| Jul 6, 2026 | 143.00 | 146.00 | 141.00 | 143.00 | 143.00 | - | 1,091,600 |
| Jul 3, 2026 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | -0.69% | 2,312,800 |
| Jul 2, 2026 | 141.00 | 146.00 | 140.00 | 144.00 | 144.00 | 2.13% | 1,924,200 |
| Jul 1, 2026 | 140.00 | 145.00 | 136.00 | 141.00 | 141.00 | 3.68% | 3,936,200 |
| Jun 30, 2026 | 145.00 | 150.00 | 136.00 | 136.00 | 136.00 | -6.21% | 3,056,800 |
| Jun 29, 2026 | 140.00 | 148.00 | 140.00 | 145.00 | 145.00 | 3.57% | 2,840,900 |
| Jun 26, 2026 | 147.00 | 148.00 | 138.00 | 140.00 | 140.00 | -4.76% | 1,459,700 |
| Jun 25, 2026 | 142.00 | 147.00 | 141.00 | 147.00 | 147.00 | 5.00% | 2,355,300 |
| Jun 24, 2026 | 150.00 | 152.00 | 144.00 | 144.00 | 140.00 | -3.36% | 3,134,900 |
| Jun 23, 2026 | 151.00 | 153.00 | 148.00 | 149.00 | 144.86 | -1.32% | 3,059,100 |
| Jun 22, 2026 | 157.00 | 158.00 | 151.00 | 151.00 | 146.81 | -3.82% | 2,901,900 |
| Jun 19, 2026 | 159.00 | 161.00 | 155.00 | 157.00 | 152.64 | - | 3,646,200 |
| Jun 18, 2026 | 163.00 | 164.00 | 153.00 | 157.00 | 152.64 | -1.88% | 3,556,900 |
| Jun 17, 2026 | 162.00 | 166.00 | 159.00 | 160.00 | 155.56 | -1.23% | 2,457,500 |
| Jun 15, 2026 | 156.00 | 166.00 | 156.00 | 162.00 | 157.50 | 4.52% | 3,568,800 |
| Jun 12, 2026 | 150.00 | 158.00 | 150.00 | 155.00 | 150.69 | 3.33% | 3,503,200 |
| Jun 11, 2026 | 154.00 | 155.00 | 147.00 | 150.00 | 145.83 | -2.60% | 1,696,700 |
| Jun 10, 2026 | 146.00 | 156.00 | 146.00 | 154.00 | 149.72 | 5.48% | 3,416,000 |
| Jun 9, 2026 | 134.00 | 153.00 | 134.00 | 146.00 | 141.94 | 8.96% | 6,479,300 |
| Jun 8, 2026 | 144.00 | 147.00 | 132.00 | 134.00 | 130.28 | -9.46% | 8,288,000 |
| Jun 5, 2026 | 160.00 | 160.00 | 146.00 | 148.00 | 143.89 | -5.73% | 2,996,200 |
| Jun 4, 2026 | 161.00 | 164.00 | 140.00 | 157.00 | 152.64 | -3.68% | 6,952,200 |
| Jun 3, 2026 | 180.00 | 180.00 | 161.00 | 163.00 | 158.47 | -5.78% | 6,297,600 |
| Jun 2, 2026 | 172.00 | 179.00 | 170.00 | 173.00 | 168.19 | 0.58% | 3,545,700 |
| May 29, 2026 | 175.00 | 178.00 | 172.00 | 172.00 | 167.22 | -1.71% | 2,038,500 |
| May 26, 2026 | 178.00 | 183.00 | 173.00 | 175.00 | 170.14 | -1.69% | 4,880,200 |
| May 25, 2026 | 166.00 | 188.00 | 166.00 | 178.00 | 173.06 | 7.23% | 13,563,400 |
| May 22, 2026 | 158.00 | 166.00 | 144.00 | 166.00 | 161.39 | 4.40% | 4,835,900 |
| May 21, 2026 | 169.00 | 173.00 | 159.00 | 159.00 | 154.58 | -5.36% | 7,151,700 |
| May 20, 2026 | 176.00 | 176.00 | 166.00 | 168.00 | 163.33 | -3.45% | 6,460,300 |
| May 19, 2026 | 179.00 | 184.00 | 170.00 | 174.00 | 169.17 | -2.79% | 10,162,700 |
| May 18, 2026 | 180.00 | 181.00 | 171.00 | 179.00 | 174.03 | -0.56% | 8,421,800 |
| May 13, 2026 | 179.00 | 185.00 | 178.00 | 180.00 | 175.00 | 0.56% | 6,148,100 |
| May 12, 2026 | 183.00 | 184.00 | 177.00 | 179.00 | 174.03 | 1.13% | 9,828,000 |
| May 11, 2026 | 174.00 | 192.00 | 174.00 | 177.00 | 172.08 | 2.91% | 21,812,700 |
| May 8, 2026 | 187.00 | 188.00 | 172.00 | 172.00 | 167.22 | -7.53% | 18,032,800 |
| May 7, 2026 | 176.00 | 204.00 | 176.00 | 186.00 | 180.83 | 6.90% | 98,175,000 |
| May 6, 2026 | 172.00 | 176.00 | 171.00 | 174.00 | 169.17 | 1.16% | 9,989,700 |
| May 5, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 167.22 | 0.58% | 2,999,100 |