PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 151.00
+3.00 (2.03%)
Sep 23, 2026, 4:14 PM WIB
IDX:CGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 148.00 | 153.00 | 146.00 | 150.00 | - | 1.35% | 3,151,300 |
| 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 |
| 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 |