Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,785.00 | 1,805.00 | 1,765.00 | 1,780.00 | 1,488.75 | 7,382,600 |
| 2024-08-06 | 1,765.00 | 1,790.00 | 1,730.00 | 1,790.00 | 1,497.11 | 8,591,100 |
| 2024-08-05 | 1,845.00 | 1,850.00 | 1,735.00 | 1,765.00 | 1,476.21 | 18,014,200 |
| 2024-08-02 | 1,840.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,547.30 | 4,500,600 |
| 2024-08-01 | 1,850.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,538.93 | 3,593,100 |
| 2024-07-31 | 1,850.00 | 1,860.00 | 1,835.00 | 1,840.00 | 1,538.93 | 10,488,800 |
| 2024-07-30 | 1,805.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,547.30 | 20,146,000 |
| 2024-07-29 | 1,775.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,492.93 | 2,583,000 |
| 2024-07-26 | 1,780.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,484.57 | 3,551,600 |
| 2024-07-25 | 1,790.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,488.75 | 4,786,000 |
| 2024-07-24 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,497.11 | 2,883,900 |
| 2024-07-23 | 1,810.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,505.48 | 2,282,600 |
| 2024-07-22 | 1,810.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,513.84 | 3,318,500 |
| 2024-07-19 | 1,795.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,509.66 | 1,782,700 |
| 2024-07-18 | 1,780.00 | 1,805.00 | 1,775.00 | 1,795.00 | 1,501.30 | 5,325,100 |
| 2024-07-17 | 1,785.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,488.75 | 3,717,700 |
| 2024-07-16 | 1,800.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,492.93 | 2,593,900 |
| 2024-07-15 | 1,810.00 | 1,820.00 | 1,790.00 | 1,795.00 | 1,501.30 | 3,998,500 |
| 2024-07-12 | 1,790.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,513.84 | 6,479,100 |
| 2024-07-11 | 1,790.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,497.11 | 3,206,600 |
| 2024-07-10 | 1,810.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,497.11 | 8,195,100 |
| 2024-07-09 | 1,790.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,509.66 | 5,413,300 |
| 2024-07-08 | 1,790.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,497.11 | 3,509,900 |
| 2024-07-05 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,497.11 | 3,064,900 |
| 2024-07-04 | 1,760.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,480.39 | 5,652,100 |
| 2024-07-03 | 1,740.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,472.02 | 3,043,400 |
| 2024-07-02 | 1,760.00 | 1,780.00 | 1,735.00 | 1,740.00 | 1,455.30 | 4,909,000 |
| 2024-07-01 | 1,760.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,472.02 | 6,762,900 |
| 2024-06-28 | 1,715.00 | 1,760.00 | 1,715.00 | 1,760.00 | 1,472.02 | 5,598,200 |
| 2024-06-27 | 1,705.00 | 1,745.00 | 1,700.00 | 1,715.00 | 1,434.39 | 6,363,200 |
| 2024-06-26 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,426.02 | 1,723,500 |
| 2024-06-25 | 1,700.00 | 1,705.00 | 1,680.00 | 1,700.00 | 1,421.84 | 2,355,600 |
| 2024-06-24 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,421.84 | 4,564,800 |
| 2024-06-21 | 1,665.00 | 1,715.00 | 1,665.00 | 1,710.00 | 1,430.20 | 7,485,100 |
| 2024-06-20 | 1,655.00 | 1,675.00 | 1,630.00 | 1,665.00 | 1,392.57 | 7,275,200 |
| 2024-06-19 | 1,640.00 | 1,665.00 | 1,625.00 | 1,635.00 | 1,367.48 | 5,767,300 |
| 2024-06-14 | 1,660.00 | 1,680.00 | 1,635.00 | 1,645.00 | 1,375.84 | 6,064,600 |
| 2024-06-13 | 1,680.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,388.39 | 12,793,200 |
| 2024-06-12 | 1,695.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,405.11 | 11,233,300 |
| 2024-06-11 | 1,720.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,413.48 | 12,097,400 |
| 2024-06-10 | 1,745.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,438.57 | 6,095,500 |
| 2024-06-07 | 1,750.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,455.30 | 3,742,300 |
| 2024-06-06 | 1,730.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,455.30 | 3,388,500 |
| 2024-06-05 | 1,745.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,446.93 | 8,227,200 |
| 2024-06-04 | 1,750.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,459.48 | 6,431,000 |
| 2024-06-03 | 1,725.00 | 1,760.00 | 1,700.00 | 1,750.00 | 1,463.66 | 6,070,800 |
| 2024-05-31 | 1,750.00 | 1,765.00 | 1,700.00 | 1,700.00 | 1,421.84 | 13,169,900 |
| 2024-05-30 | 1,785.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,463.66 | 11,416,300 |
| 2024-05-29 | 1,840.00 | 1,840.00 | 1,770.00 | 1,780.00 | 1,488.75 | 13,168,800 |
| 2024-05-28 | 1,825.00 | 1,855.00 | 1,825.00 | 1,830.00 | 1,530.57 | 6,800,700 |
| 2024-05-27 | 1,840.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,526.39 | 7,021,300 |
| 2024-05-22 | 1,825.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,538.93 | 4,348,600 |
| 2024-05-21 | 1,860.00 | 1,860.00 | 1,825.00 | 1,825.00 | 1,526.39 | 4,476,200 |
| 2024-05-20 | 1,875.00 | 1,895.00 | 1,855.00 | 1,860.00 | 1,555.66 | 4,507,800 |
| 2024-05-17 | 1,895.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,568.21 | 6,303,100 |
| 2024-05-16 | 1,870.00 | 1,910.00 | 1,870.00 | 1,895.00 | 1,584.93 | 9,471,800 |
| 2024-05-15 | 1,835.00 | 1,875.00 | 1,825.00 | 1,870.00 | 1,564.02 | 7,214,100 |
| 2024-05-14 | 1,845.00 | 1,855.00 | 1,830.00 | 1,840.00 | 1,538.93 | 5,267,700 |
| 2024-05-13 | 1,790.00 | 1,850.00 | 1,780.00 | 1,835.00 | 1,534.75 | 6,407,100 |
| 2024-05-08 | 1,825.00 | 1,825.00 | 1,790.00 | 1,790.00 | 1,497.11 | 9,453,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 161.7700 IDR |
| 2025-04-24 | 155.7300 IDR |
| 2024-04-22 | 122.6700 IDR |
| 2023-04-26 | 115.1600 IDR |
| 2023-04-18 | 100,000.0000 IDR |
| 2022-04-20 | 94.0700 IDR |
| 2021-04-20 | 44.0600 IDR |
| 2020-04-21 | 55.3900 IDR |
| 2019-04-26 | 27.9336 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.