PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 115.00
-1.00 (-0.86%)
Nov 6, 2026, 4:10 PM WIB
IDX:CGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | -0.86% | 641,000 |
| Nov 5, 2026 | 113.00 | 121.00 | 112.00 | 116.00 | 116.00 | 3.57% | 2,054,400 |
| Nov 4, 2026 | 116.00 | 116.00 | 108.00 | 112.00 | 112.00 | -3.45% | 3,627,100 |
| Nov 3, 2026 | 122.00 | 123.00 | 114.00 | 116.00 | 116.00 | -4.92% | 2,279,300 |
| Nov 2, 2026 | 120.00 | 124.00 | 112.00 | 122.00 | 122.00 | 1.67% | 3,097,100 |
| Oct 30, 2026 | 122.00 | 127.00 | 117.00 | 120.00 | 120.00 | -3.23% | 2,222,700 |
| Oct 29, 2026 | 126.00 | 134.00 | 121.00 | 124.00 | 124.00 | -1.59% | 3,776,100 |
| Oct 28, 2026 | 128.00 | 128.00 | 121.00 | 126.00 | 126.00 | -0.79% | 1,425,600 |
| Oct 27, 2026 | 131.00 | 132.00 | 124.00 | 127.00 | 127.00 | -3.05% | 2,170,500 |
| Oct 26, 2026 | 130.00 | 135.00 | 128.00 | 131.00 | 131.00 | 0.77% | 1,324,200 |
| Oct 23, 2026 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1.56% | 1,111,200 |
| Oct 22, 2026 | 128.00 | 131.00 | 124.00 | 128.00 | 128.00 | -0.78% | 1,945,800 |
| Oct 21, 2026 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | - | 1,371,800 |
| Oct 20, 2026 | 110.00 | 131.00 | 110.00 | 129.00 | 129.00 | 10.26% | 7,174,400 |
| Oct 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -6.40% | 2,872,300 |
| Oct 16, 2026 | 140.00 | 140.00 | 125.00 | 125.00 | 125.00 | -14.38% | 13,409,500 |
| Oct 15, 2026 | 148.00 | 150.00 | 143.00 | 146.00 | 146.00 | -0.68% | 3,165,700 |
| Oct 14, 2026 | 146.00 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 2,462,500 |
| Oct 13, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,790,700 |
| Oct 12, 2026 | 150.00 | 150.00 | 146.00 | 148.00 | 148.00 | -1.33% | 4,185,500 |
| Oct 9, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | 1,389,600 |
| Oct 8, 2026 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | -2.61% | 4,870,300 |
| Oct 7, 2026 | 152.00 | 160.00 | 151.00 | 153.00 | 153.00 | 2.00% | 14,002,700 |
| Oct 6, 2026 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | 2.04% | 5,921,200 |
| Oct 5, 2026 | 146.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 2,920,200 |
| Oct 2, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 1,881,800 |
| Oct 1, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | - | 3,105,000 |
| Sep 30, 2026 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | - | 1,405,700 |
| Sep 29, 2026 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | -0.68% | 2,029,000 |
| Sep 28, 2026 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2.07% | 1,671,100 |
| Sep 25, 2026 | 150.00 | 151.00 | 145.00 | 145.00 | 145.00 | -3.33% | 3,954,800 |
| Sep 24, 2026 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | -0.66% | 2,177,300 |
| Sep 23, 2026 | 148.00 | 153.00 | 146.00 | 151.00 | 151.00 | 2.03% | 3,117,200 |
| Sep 22, 2026 | 152.00 | 153.00 | 146.00 | 148.00 | 148.00 | -2.63% | 4,757,100 |
| Sep 21, 2026 | 151.00 | 155.00 | 150.00 | 152.00 | 152.00 | 0.66% | 4,265,000 |
| Sep 18, 2026 | 149.00 | 157.00 | 149.00 | 151.00 | 151.00 | 1.34% | 3,807,100 |
| Sep 17, 2026 | 147.00 | 157.00 | 145.00 | 149.00 | 149.00 | 2.76% | 6,586,400 |
| Sep 16, 2026 | 146.00 | 150.00 | 145.00 | 145.00 | 145.00 | -0.68% | 2,054,200 |
| Sep 15, 2026 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 1,210,900 |
| Sep 14, 2026 | 152.00 | 152.00 | 143.00 | 146.00 | 146.00 | -2.01% | 4,963,700 |
| Sep 11, 2026 | 151.00 | 152.00 | 140.00 | 149.00 | 149.00 | -1.32% | 6,365,600 |
| Sep 10, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 2,380,300 |
| Sep 9, 2026 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,574,800 |
| Sep 8, 2026 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 4,595,900 |
| Sep 7, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | - | 7,733,900 |
| Sep 4, 2026 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 5,179,700 |
| Sep 3, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 2,894,400 |
| Sep 2, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 3,470,000 |
| Sep 1, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1.34% | 4,605,000 |
| Aug 31, 2026 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 1,701,000 |