Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,526.39 | 4,568,100 |
| 2024-05-06 | 1,850.00 | 1,855.00 | 1,800.00 | 1,805.00 | 1,509.66 | 11,373,300 |
| 2024-05-03 | 1,880.00 | 1,885.00 | 1,820.00 | 1,830.00 | 1,530.57 | 8,582,700 |
| 2024-05-02 | 1,915.00 | 1,920.00 | 1,840.00 | 1,875.00 | 1,568.21 | 10,262,500 |
| 2024-04-30 | 1,840.00 | 1,915.00 | 1,840.00 | 1,910.00 | 1,597.48 | 15,480,700 |
| 2024-04-29 | 1,800.00 | 1,840.00 | 1,765.00 | 1,840.00 | 1,538.93 | 10,773,900 |
| 2024-04-26 | 1,880.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,505.48 | 17,901,500 |
| 2024-04-25 | 1,885.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,559.84 | 9,516,800 |
| 2024-04-24 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,572.39 | 9,930,000 |
| 2024-04-23 | 1,875.00 | 1,920.00 | 1,870.00 | 1,905.00 | 1,593.30 | 10,743,000 |
| 2024-04-22 | 1,930.00 | 1,930.00 | 1,795.00 | 1,870.00 | 1,564.02 | 22,737,300 |
| 2024-04-19 | 2,020.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,561.79 | 28,769,000 |
| 2024-04-18 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 1,585.34 | 14,124,100 |
| 2024-04-17 | 2,020.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,601.03 | 11,422,200 |
| 2024-04-16 | 2,080.00 | 2,090.00 | 2,000.00 | 2,020.00 | 1,585.34 | 23,767,200 |
| 2024-04-05 | 2,120.00 | 2,130.00 | 2,090.00 | 2,100.00 | 1,648.12 | 8,314,900 |
| 2024-04-04 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,655.97 | 13,244,700 |
| 2024-04-03 | 2,150.00 | 2,160.00 | 2,060.00 | 2,080.00 | 1,632.43 | 18,837,700 |
| 2024-04-02 | 2,120.00 | 2,160.00 | 2,110.00 | 2,140.00 | 1,679.51 | 11,116,300 |
| 2024-04-01 | 2,180.00 | 2,190.00 | 2,090.00 | 2,140.00 | 1,679.51 | 23,417,600 |
| 2024-03-28 | 2,200.00 | 2,220.00 | 2,170.00 | 2,180.00 | 1,710.91 | 13,599,700 |
| 2024-03-27 | 2,150.00 | 2,210.00 | 2,140.00 | 2,200.00 | 1,726.60 | 27,632,300 |
| 2024-03-26 | 2,170.00 | 2,170.00 | 2,090.00 | 2,150.00 | 1,687.36 | 24,894,400 |
| 2024-03-25 | 2,110.00 | 2,110.00 | 2,040.00 | 2,110.00 | 1,655.97 | 18,430,400 |
| 2024-03-22 | 2,050.00 | 2,050.00 | 2,020.00 | 2,050.00 | 1,608.88 | 7,239,300 |
| 2024-03-21 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,601.03 | 8,605,800 |
| 2024-03-20 | 1,995.00 | 2,050.00 | 1,990.00 | 2,040.00 | 1,601.03 | 13,493,000 |
| 2024-03-19 | 2,040.00 | 2,060.00 | 1,985.00 | 1,995.00 | 1,565.72 | 8,588,600 |
| 2024-03-18 | 1,990.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,561.79 | 12,025,500 |
| 2024-03-15 | 1,985.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,557.87 | 7,013,900 |
| 2024-03-14 | 1,995.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,557.87 | 8,038,100 |
| 2024-03-13 | 2,020.00 | 2,030.00 | 1,970.00 | 1,995.00 | 1,565.72 | 17,524,800 |
| 2024-03-08 | 1,985.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,577.49 | 14,368,700 |
| 2024-03-07 | 1,975.00 | 2,010.00 | 1,960.00 | 1,985.00 | 1,557.87 | 13,380,000 |
| 2024-03-06 | 1,950.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,546.10 | 13,699,400 |
| 2024-03-05 | 1,970.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,538.25 | 7,316,900 |
| 2024-03-04 | 1,985.00 | 1,995.00 | 1,965.00 | 1,970.00 | 1,546.10 | 8,686,200 |
| 2024-03-01 | 1,995.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,557.87 | 30,828,100 |
| 2024-02-29 | 2,080.00 | 2,090.00 | 1,975.00 | 1,995.00 | 1,565.72 | 40,503,500 |
| 2024-02-28 | 2,130.00 | 2,140.00 | 2,060.00 | 2,080.00 | 1,632.43 | 17,849,000 |
| 2024-02-27 | 2,080.00 | 2,140.00 | 2,050.00 | 2,120.00 | 1,663.82 | 14,667,200 |
| 2024-02-26 | 2,040.00 | 2,090.00 | 2,010.00 | 2,050.00 | 1,608.88 | 15,719,300 |
| 2024-02-23 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 1,593.18 | 22,209,500 |
| 2024-02-22 | 2,080.00 | 2,130.00 | 2,060.00 | 2,100.00 | 1,648.12 | 14,881,100 |
| 2024-02-21 | 1,990.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,632.43 | 34,764,700 |
| 2024-02-20 | 1,945.00 | 1,995.00 | 1,930.00 | 1,980.00 | 1,553.94 | 10,900,200 |
| 2024-02-19 | 1,975.00 | 1,985.00 | 1,930.00 | 1,935.00 | 1,518.63 | 11,109,700 |
| 2024-02-16 | 1,960.00 | 1,985.00 | 1,950.00 | 1,975.00 | 1,550.02 | 7,302,700 |
| 2024-02-15 | 2,000.00 | 2,020.00 | 1,945.00 | 1,950.00 | 1,530.40 | 24,092,600 |
| 2024-02-13 | 1,910.00 | 1,985.00 | 1,905.00 | 1,945.00 | 1,526.47 | 31,404,400 |
| 2024-02-12 | 1,780.00 | 1,940.00 | 1,780.00 | 1,905.00 | 1,495.08 | 35,521,800 |
| 2024-02-07 | 1,770.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,396.98 | 3,728,700 |
| 2024-02-06 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,389.13 | 5,932,200 |
| 2024-02-05 | 1,745.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,389.13 | 22,163,700 |
| 2024-02-02 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,369.51 | 4,474,000 |
| 2024-02-01 | 1,760.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,369.51 | 9,131,800 |
| 2024-01-31 | 1,750.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,381.28 | 11,804,600 |
| 2024-01-30 | 1,715.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,373.43 | 15,709,000 |
| 2024-01-29 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,345.97 | 3,475,600 |
| 2024-01-26 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,345.97 | 6,500,700 |
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.