Stock listing
IDX:CGAS PT Citra Nusantara Gemilang Tbk Saham
Follow PT Citra Nusantara Gemilang Tbk into a list and get an email when it puts out news.
Share price · IDX:CGAS
116.00 IDR -6.00 (-4.9%)
Close on Nov 3, 2026
- Day range
- 114.00 – 123.00 IDRNov 3, 2026
- Volume
- 2.28M sharesNov 3, 2026
- Market cap
- 205.5B IDRAt the close on Nov 3, 2026 · price × 1.77B shares outstanding
- 52-week range
- 110.00 – 236.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 488.8M IDRMedian day 2.87M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:CGAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 116.00 | -6.00 | -4.9% | 122.00 | 123.00 | 114.00 | 2,279,300 | |
| 122.00 | +2.00 | +1.7% | 120.00 | 124.00 | 112.00 | 3,097,100 | |
| 120.00 | -4.00 | -3.2% | 122.00 | 127.00 | 117.00 | 2,222,700 | |
| 124.00 | -2.00 | -1.6% | 126.00 | 134.00 | 121.00 | 3,776,100 | |
| 126.00 | -1.00 | -0.8% | 128.00 | 128.00 | 121.00 | 1,425,600 | |
| 127.00 | -4.00 | -3.1% | 131.00 | 132.00 | 124.00 | 2,170,500 | |
| 131.00 | +1.00 | +0.8% | 130.00 | 135.00 | 128.00 | 1,324,200 | |
| 130.00 | +2.00 | +1.6% | 129.00 | 133.00 | 129.00 | 1,111,200 | |
| 128.00 | -1.00 | -0.8% | 128.00 | 131.00 | 124.00 | 1,945,800 | |
| 129.00 | 0.00 | 0.0% | 129.00 | 132.00 | 123.00 | 1,371,800 | |
| 129.00 | +12.00 | +10.3% | 110.00 | 131.00 | 110.00 | 7,174,400 | |
| 117.00 | -8.00 | -6.4% | 117.00 | 117.00 | 117.00 | 2,872,300 | |
| 125.00 | -21.00 | -14.4% | 140.00 | 140.00 | 125.00 | 13,716,000 | |
| 146.00 | -1.00 | -0.7% | 148.00 | 150.00 | 143.00 | 3,165,700 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 150.00 | 146.00 | 2,462,500 | |
| 146.00 | -2.00 | -1.4% | 148.00 | 149.00 | 145.00 | 2,790,700 | |
| 148.00 | -2.00 | -1.3% | 150.00 | 150.00 | 146.00 | 4,185,500 | |
| 150.00 | +1.00 | +0.7% | 148.00 | 150.00 | 147.00 | 1,389,600 | |
| 149.00 | -4.00 | -2.6% | 153.00 | 154.00 | 147.00 | 4,870,300 | |
| 153.00 | +3.00 | +2.0% | 152.00 | 160.00 | 151.00 | 14,002,700 | |
| 150.00 | +3.00 | +2.0% | 147.00 | 151.00 | 146.00 | 5,921,200 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 149.00 | 145.00 | 2,920,200 | |
| 146.00 | -1.00 | -0.7% | 147.00 | 149.00 | 146.00 | 2,169,100 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 150.00 | 146.00 | 3,105,000 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 150.00 | 146.00 | 1,405,700 | |
| 147.00 | -1.00 | -0.7% | 148.00 | 148.00 | 143.00 | 2,029,000 | |
| 148.00 | +3.00 | +2.1% | 145.00 | 149.00 | 144.00 | 1,671,100 | |
| 145.00 | -5.00 | -3.3% | 150.00 | 151.00 | 145.00 | 3,954,800 | |
| 150.00 | -1.00 | -0.7% | 150.00 | 152.00 | 148.00 | 2,298,700 | |
| 151.00 | +3.00 | +2.0% | 148.00 | 153.00 | 146.00 | 3,117,200 | |
| 148.00 | -4.00 | -2.6% | 152.00 | 153.00 | 146.00 | 4,757,100 | |
| 152.00 | +1.00 | +0.7% | 151.00 | 155.00 | 150.00 | 4,265,000 | |
| 151.00 | +2.00 | +1.3% | 149.00 | 157.00 | 149.00 | 3,807,100 | |
| 149.00 | +4.00 | +2.8% | 147.00 | 157.00 | 145.00 | 6,586,400 | |
| 145.00 | -1.00 | -0.7% | 146.00 | 150.00 | 145.00 | 2,054,200 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 148.00 | 146.00 | 1,210,900 | |
| 146.00 | -3.00 | -2.0% | 152.00 | 152.00 | 143.00 | 4,973,700 | |
| 149.00 | -2.00 | -1.3% | 151.00 | 152.00 | 140.00 | 6,365,600 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 154.00 | 150.00 | 2,380,300 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 155.00 | 151.00 | 2,574,800 | |
| 153.00 | 0.00 | 0.0% | 155.00 | 155.00 | 152.00 | 4,595,900 | |
| 153.00 | 0.00 | 0.0% | 153.00 | 155.00 | 152.00 | 7,733,900 | |
| 153.00 | +1.00 | +0.7% | 152.00 | 154.00 | 151.00 | 5,179,700 | |
| 152.00 | +1.00 | +0.7% | 151.00 | 152.00 | 150.00 | 2,894,400 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 152.00 | 150.00 | 3,581,300 | |
| 151.00 | +2.00 | +1.3% | 150.00 | 153.00 | 149.00 | 4,605,000 | |
| 149.00 | -1.00 | -0.7% | 150.00 | 152.00 | 149.00 | 1,701,000 | |
| 150.00 | +1.00 | +0.7% | 149.00 | 152.00 | 149.00 | 2,950,300 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 153.00 | 147.00 | 3,949,300 | |
| 149.00 | -3.00 | -2.0% | 152.00 | 152.00 | 148.00 | 3,671,300 | |
| 152.00 | 0.00 | 0.0% | 152.00 | 152.00 | 152.00 | 0 | |
| 152.00 | +2.00 | +1.3% | 151.00 | 153.00 | 150.00 | 3,643,900 | |
| 150.00 | -1.00 | -0.7% | 151.00 | 153.00 | 148.00 | 6,246,600 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 153.00 | 149.00 | 3,026,200 | |
| 151.00 | 0.00 | 0.0% | 152.00 | 152.00 | 149.00 | 2,399,300 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 154.00 | 150.00 | 4,126,900 | |
| 153.00 | 0.00 | 0.0% | 153.00 | 153.00 | 153.00 | 0 | |
| 153.00 | +4.00 | +2.7% | 150.00 | 154.00 | 149.00 | 1,920,400 | |
| 149.00 | -2.00 | -1.3% | 151.00 | 153.00 | 148.00 | 1,183,500 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 155.00 | 151.00 | 2,077,500 | |
| 151.00 | -2.00 | -1.3% | 154.00 | 155.00 | 148.00 | 2,468,700 | |
| 153.00 | -1.00 | -0.6% | 154.00 | 155.00 | 153.00 | 1,652,100 | |
| 154.00 | 0.00 | 0.0% | 154.00 | 155.00 | 153.00 | 1,890,300 | |
| 154.00 | +1.00 | +0.7% | 153.00 | 154.00 | 152.00 | 1,874,200 | |
| 153.00 | -1.00 | -0.6% | 155.00 | 156.00 | 153.00 | 3,249,100 | |
| 154.00 | +1.00 | +0.7% | 153.00 | 155.00 | 153.00 | 1,729,600 | |
| 153.00 | -2.00 | -1.3% | 155.00 | 157.00 | 152.00 | 2,347,400 |
- Ticker
- IDX:CGAS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 130.00 (+1.6%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 4, 2026
Closed 147.00 (+0.7%) on Oct 5, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 153.00 (-0.6%) on Jul 16, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 1, 2026
Closed 144.00 (+2.1%) on Jul 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 22, 2026
Closed 151.00 (-3.8%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
Jun 18, 2026
Closed 157.00 (0.0%) on Jun 19, 2026
Public Expose Report Disclosure - Annual
Jun 17, 2026
Closed 157.00 (-1.9%) on Jun 18, 2026
Revision to the Information Disclosure Regarding the Addition of the Company's Business Activities
Jun 11, 2026
Closed 155.00 (+3.3%) on Jun 12, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 150.00 (-2.6%) on Jun 11, 2026
General Announcement Public Expose - Annual
May 28, 2026
Closed 172.00 (-1.7%) on May 29, 2026
PT Citra Nusantara Gemilang Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Citra Nusantara Gemilang Tbk.