PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 152.00
+1.00 (0.66%)
Sep 2, 2026, 1:40 PM WIB
IDX:CGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | - | 1.34% | 4,633,900 |
| Aug 31, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,701,000 |
| Aug 28, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 0.67% | 2,950,300 |
| Aug 27, 2026 | 149.00 | 153.00 | 147.00 | 149.00 | 149.00 | - | 3,949,300 |
| Aug 26, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 3,671,300 |
| Aug 24, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | 1.33% | 3,643,900 |
| Aug 21, 2026 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | -0.66% | 6,246,600 |
| Aug 20, 2026 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 3,026,200 |
| Aug 19, 2026 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | - | 2,399,300 |
| Aug 18, 2026 | 153.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 4,126,900 |
| Aug 14, 2026 | 150.00 | 154.00 | 149.00 | 153.00 | 153.00 | 2.68% | 1,920,400 |
| Aug 13, 2026 | 151.00 | 153.00 | 148.00 | 149.00 | 149.00 | -1.32% | 1,183,500 |
| Aug 12, 2026 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | - | 2,077,500 |
| Aug 11, 2026 | 154.00 | 155.00 | 148.00 | 151.00 | 151.00 | -1.31% | 2,468,700 |
| Aug 10, 2026 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1,652,100 |
| Aug 7, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 1,890,300 |
| Aug 6, 2026 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 1,874,200 |
| Aug 5, 2026 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 3,249,100 |
| Aug 4, 2026 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 1,729,600 |
| Aug 3, 2026 | 155.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.29% | 2,347,400 |
| Jul 31, 2026 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1.97% | 2,873,000 |
| Jul 30, 2026 | 151.00 | 157.00 | 149.00 | 152.00 | 152.00 | 0.66% | 4,307,400 |
| Jul 29, 2026 | 153.00 | 162.00 | 147.00 | 151.00 | 151.00 | -1.31% | 11,339,400 |
| Jul 28, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1.32% | 1,537,300 |
| Jul 27, 2026 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 1,704,800 |
| Jul 24, 2026 | 156.00 | 157.00 | 151.00 | 154.00 | 154.00 | -0.65% | 2,722,900 |
| Jul 23, 2026 | 157.00 | 160.00 | 155.00 | 155.00 | 155.00 | -1.27% | 6,327,000 |
| Jul 22, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | - | 2,201,300 |
| Jul 21, 2026 | 156.00 | 160.00 | 154.00 | 157.00 | 157.00 | -0.63% | 5,960,300 |
| 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% | 3,136,400 |
| 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 |