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
128.00 IDR -1.00 (-0.8%)
Close on Oct 22, 2026
- Day range
- 124.00 – 131.00 IDROct 22, 2026
- Volume
- 1.95M sharesOct 22, 2026
- Market cap
- 226.8B IDRAt the close on Oct 22, 2026 · price × 1.77B shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · IDX:CGAS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13,411,200 | |
| 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 | -4.00 | -2.7% | 148.00 | 149.00 | 145.00 | 2,790,700 | |
| 150.00 | 0.00 | 0.0% | 150.00 | 150.00 | 150.00 | 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 | |
| 155.00 | +3.00 | +2.0% | 154.00 | 157.00 | 153.00 | 2,873,000 | |
| 152.00 | +1.00 | +0.7% | 151.00 | 157.00 | 149.00 | 4,307,400 | |
| 151.00 | -2.00 | -1.3% | 153.00 | 162.00 | 147.00 | 11,339,400 | |
| 153.00 | +2.00 | +1.3% | 151.00 | 154.00 | 151.00 | 1,537,300 | |
| 151.00 | -3.00 | -1.9% | 152.00 | 154.00 | 151.00 | 1,704,800 | |
| 154.00 | -1.00 | -0.6% | 156.00 | 157.00 | 151.00 | 2,722,900 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 160.00 | 155.00 | 6,327,000 | |
| 157.00 | 0.00 | 0.0% | 158.00 | 158.00 | 155.00 | 2,201,300 |
- Ticker
- IDX:CGAS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 4, 2026
Monthly Report of Securities Holders Registration
Latest news
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
PT Citra Nusantara Gemilang Tbk on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Citra Nusantara Gemilang Tbk.