PT Citra Nusantara Gemilang Tbk (IDX:CGAS)
Indonesia · Delayed Price · Currency is IDR 175.00
-3.00 (-1.69%)
May 26, 2026, 4:05 PM WIB
IDX:CGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 178.00 | 183.00 | 173.00 | 175.00 | 175.00 | -1.69% | 4,880,200 |
| May 25, 2026 | 166.00 | 188.00 | 166.00 | 178.00 | 178.00 | 7.23% | 13,563,400 |
| May 22, 2026 | 158.00 | 166.00 | 144.00 | 166.00 | 166.00 | 4.40% | 4,835,900 |
| May 21, 2026 | 169.00 | 173.00 | 159.00 | 159.00 | 159.00 | -5.36% | 7,151,700 |
| May 20, 2026 | 176.00 | 176.00 | 166.00 | 168.00 | 168.00 | -3.45% | 6,374,200 |
| May 19, 2026 | 179.00 | 184.00 | 170.00 | 174.00 | 174.00 | -2.79% | 10,162,700 |
| May 18, 2026 | 180.00 | 181.00 | 171.00 | 179.00 | 179.00 | -0.56% | 8,421,800 |
| May 13, 2026 | 179.00 | 185.00 | 178.00 | 180.00 | 180.00 | 0.56% | 6,148,100 |
| May 12, 2026 | 183.00 | 184.00 | 177.00 | 179.00 | 179.00 | 1.13% | 9,828,000 |
| May 11, 2026 | 174.00 | 192.00 | 174.00 | 177.00 | 177.00 | 2.91% | 21,812,700 |
| May 8, 2026 | 187.00 | 188.00 | 172.00 | 172.00 | 172.00 | -7.53% | 18,032,800 |
| May 7, 2026 | 176.00 | 204.00 | 176.00 | 186.00 | 186.00 | 6.90% | 98,175,000 |
| May 6, 2026 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.16% | 9,989,700 |
| May 5, 2026 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 0.58% | 2,999,100 |
| May 4, 2026 | 174.00 | 176.00 | 169.00 | 171.00 | 171.00 | 1.18% | 3,794,200 |
| Apr 30, 2026 | 175.00 | 176.00 | 168.00 | 169.00 | 169.00 | -2.87% | 2,761,800 |
| Apr 29, 2026 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 0.58% | 3,768,600 |
| Apr 28, 2026 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.76% | 6,382,800 |
| Apr 27, 2026 | 164.00 | 174.00 | 163.00 | 170.00 | 170.00 | 4.29% | 4,077,600 |
| Apr 24, 2026 | 173.00 | 173.00 | 161.00 | 163.00 | 163.00 | -4.68% | 5,787,300 |
| Apr 23, 2026 | 175.00 | 175.00 | 169.00 | 171.00 | 171.00 | -1.16% | 3,095,700 |
| Apr 22, 2026 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.76% | 4,264,600 |
| Apr 21, 2026 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 3,189,600 |
| Apr 20, 2026 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.19% | 2,588,900 |
| Apr 17, 2026 | 170.00 | 170.00 | 164.00 | 168.00 | 168.00 | 0.60% | 3,555,000 |
| Apr 16, 2026 | 167.00 | 171.00 | 167.00 | 167.00 | 167.00 | - | 3,569,600 |
| Apr 15, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,838,000 |
| Apr 14, 2026 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.80% | 3,899,100 |
| Apr 13, 2026 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.21% | 2,270,000 |
| Apr 10, 2026 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 1.23% | 3,657,400 |
| Apr 9, 2026 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | -0.61% | 2,277,300 |
| Apr 8, 2026 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1.23% | 3,878,700 |
| Apr 7, 2026 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 3,053,300 |
| Apr 6, 2026 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | -2.38% | 2,742,800 |
| Apr 2, 2026 | 170.00 | 173.00 | 168.00 | 168.00 | 168.00 | - | 5,519,700 |
| Apr 1, 2026 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | - | 4,615,700 |
| Mar 31, 2026 | 178.00 | 180.00 | 166.00 | 168.00 | 168.00 | -5.08% | 12,293,600 |
| Mar 30, 2026 | 159.00 | 182.00 | 159.00 | 177.00 | 177.00 | 11.32% | 33,556,600 |
| Mar 27, 2026 | 158.00 | 164.00 | 157.00 | 159.00 | 159.00 | 0.63% | 2,036,700 |
| Mar 26, 2026 | 161.00 | 165.00 | 158.00 | 158.00 | 158.00 | -2.47% | 2,194,000 |
| Mar 25, 2026 | 156.00 | 164.00 | 153.00 | 162.00 | 162.00 | 1.89% | 2,632,500 |
| Mar 17, 2026 | 152.00 | 162.00 | 150.00 | 159.00 | 159.00 | 4.61% | 5,136,700 |
| Mar 16, 2026 | 161.00 | 161.00 | 139.00 | 152.00 | 152.00 | -4.40% | 6,796,200 |
| Mar 13, 2026 | 160.00 | 167.00 | 159.00 | 159.00 | 159.00 | -1.85% | 4,665,300 |
| Mar 12, 2026 | 162.00 | 168.00 | 161.00 | 162.00 | 162.00 | - | 3,529,400 |
| Mar 11, 2026 | 162.00 | 169.00 | 161.00 | 162.00 | 162.00 | - | 5,896,500 |
| Mar 10, 2026 | 162.00 | 167.00 | 156.00 | 162.00 | 162.00 | 0.62% | 8,511,200 |
| Mar 9, 2026 | 176.00 | 179.00 | 157.00 | 161.00 | 161.00 | -8.00% | 13,514,300 |
| Mar 6, 2026 | 173.00 | 187.00 | 173.00 | 175.00 | 175.00 | 1.74% | 24,545,000 |
| Mar 5, 2026 | 168.00 | 175.00 | 168.00 | 172.00 | 172.00 | 2.38% | 4,457,100 |