IDX · CGAS · stock
PT Citra Nusantara Gemilang Tbk (CGAS) stock price history
Every IDX trading session of PT Citra Nusantara Gemilang Tbk from Jan 8, 2024 to Sep 28, 2026: 647 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGAS adjusted close, 2024 to 2026
- IDR 869.67
- All time high, 2024
- IDR 229.44
- 52 week high, IDR 128.33 low
- 647
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CGAS key facts
- PT Citra Nusantara Gemilang Tbk (CGAS) closed at IDR 148.00 on Sep 28, 2026 on IDX.
- CGAS's all time high close is IDR 869.67, set on Jan 19, 2024; its all time low close is IDR 72.75 on Apr 9, 2025.
- CGAS's 52 week range is IDR 128.33 to IDR 229.44.
- CGAS returned +2.9% over the year to Sep 28, 2026.
- Since Jan 8, 2024 CGAS returned -62%, -30.3% a year compounded.
- CGAS's deepest drawdown was -91.6% from Jan 19, 2024 to Apr 9, 2025.
- DataCedar holds 647 daily sessions of CGAS history from Jan 8, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGAS price chart, 2024 to 2026
CGAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +5.7% |
| 6 months | -4.3% |
| Year to date | -12.0% |
| 1 year | +2.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2024 | -62.5% |
| Compound annual growth, 2.7 years | -30.3% |
CGAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 869.67 on Jan 19, 2024
- All time low close
- IDR 72.75 on Apr 9, 2025
- 52 week high
- IDR 229.44 on Jan 5, 2026
- 52 week low
- IDR 128.33 on Jun 8, 2026
- Deepest drawdown
- -91.6% from Jan 19, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +34.7% on Apr 4, 2024
- Worst single session
- -26.4% on Mar 27, 2024
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +80%
- Worst calendar year
- 2025, +80%
CGAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 8, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 168.19 | IDR 229.44 | IDR 128.33 | IDR 148.00 | -12.0% | 1.6B | 178 |
| 2025 | IDR 102.04 | IDR 210.00 | IDR 69.92 | IDR 168.19 | +79.8% | 4.3B | 236 |
| 2024 | IDR 394.63 | IDR 963.19 | IDR 81.36 | IDR 93.54 | n/a | 12.8B | 233 |
CGAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 148.00 | -0.7% |
| August 2026 | IDR 149.00 | -3.9% |
| July 2026 | IDR 155.00 | +14.0% |
| June 2026 | IDR 136.00 | -18.7% |
| May 2026 | IDR 167.22 | +1.8% |
| April 2026 | IDR 164.31 | +0.6% |
| March 2026 | IDR 163.33 | 0.0% |
| February 2026 | IDR 163.33 | -6.7% |
| January 2026 | IDR 175.00 | +4.0% |
| December 2025 | IDR 168.19 | -0.6% |
| November 2025 | IDR 169.17 | +21.7% |
| October 2025 | IDR 139.03 | -3.4% |
About the CGAS data
Daily bars. 647 sessions from Jan 8, 2024 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CGAS share price history
