Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,720.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,349.89 | 4,378,800 |
| 2024-01-24 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,353.81 | 9,476,700 |
| 2024-01-23 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,357.74 | 13,001,300 |
| 2024-01-22 | 1,745.00 | 1,785.00 | 1,740.00 | 1,745.00 | 1,369.51 | 26,856,200 |
| 2024-01-19 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,369.51 | 7,888,400 |
| 2024-01-18 | 1,740.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,377.36 | 7,808,900 |
| 2024-01-17 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,373.43 | 4,312,800 |
| 2024-01-16 | 1,755.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,377.36 | 7,516,600 |
| 2024-01-15 | 1,745.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,373.43 | 15,890,800 |
| 2024-01-12 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,365.59 | 8,859,700 |
| 2024-01-11 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,357.74 | 7,501,000 |
| 2024-01-10 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,353.81 | 8,566,000 |
| 2024-01-09 | 1,725.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,353.81 | 5,115,500 |
| 2024-01-08 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,353.81 | 12,279,200 |
| 2024-01-05 | 1,715.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,349.89 | 12,185,000 |
| 2024-01-04 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,345.97 | 7,121,600 |
| 2024-01-03 | 1,705.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,342.04 | 4,362,200 |
| 2024-01-02 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,338.12 | 8,133,800 |
| 2023-12-29 | 1,695.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,330.27 | 5,105,700 |
| 2023-12-28 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,330.27 | 1,986,000 |
| 2023-12-27 | 1,680.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,326.35 | 5,756,200 |
| 2023-12-22 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,318.50 | 3,756,700 |
| 2023-12-21 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,318.50 | 3,122,200 |
| 2023-12-20 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,326.35 | 3,905,700 |
| 2023-12-19 | 1,690.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,322.42 | 2,225,400 |
| 2023-12-18 | 1,680.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,326.35 | 3,493,800 |
| 2023-12-15 | 1,680.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,326.35 | 2,692,000 |
| 2023-12-14 | 1,650.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,318.50 | 5,413,600 |
| 2023-12-13 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,294.95 | 2,978,900 |
| 2023-12-12 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,302.80 | 3,491,200 |
| 2023-12-11 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,298.88 | 7,756,000 |
| 2023-12-08 | 1,690.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,298.88 | 21,366,600 |
| 2023-12-07 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,326.35 | 5,729,100 |
| 2023-12-06 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,330.27 | 6,027,900 |
| 2023-12-05 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,334.19 | 5,548,800 |
| 2023-12-04 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,338.12 | 7,476,000 |
| 2023-12-01 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,338.12 | 2,824,400 |
| 2023-11-30 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,338.12 | 4,128,300 |
| 2023-11-29 | 1,705.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,330.27 | 7,922,600 |
| 2023-11-28 | 1,710.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,338.12 | 5,102,400 |
| 2023-11-27 | 1,710.00 | 1,760.00 | 1,705.00 | 1,710.00 | 1,342.04 | 13,229,300 |
| 2023-11-24 | 1,715.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,342.04 | 1,753,400 |
| 2023-11-23 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,345.97 | 4,682,800 |
| 2023-11-22 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,342.04 | 1,611,900 |
| 2023-11-21 | 1,725.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,353.81 | 2,146,500 |
| 2023-11-20 | 1,720.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,353.81 | 3,410,900 |
| 2023-11-17 | 1,715.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,349.89 | 3,567,400 |
| 2023-11-16 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,342.04 | 5,590,400 |
| 2023-11-15 | 1,700.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,342.04 | 7,301,200 |
| 2023-11-14 | 1,705.00 | 1,715.00 | 1,695.00 | 1,700.00 | 1,334.19 | 3,640,500 |
| 2023-11-13 | 1,700.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,338.12 | 2,076,600 |
| 2023-11-10 | 1,710.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,330.27 | 4,079,000 |
| 2023-11-09 | 1,715.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,338.12 | 3,946,800 |
| 2023-11-08 | 1,725.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,345.97 | 3,728,900 |
| 2023-11-07 | 1,745.00 | 1,755.00 | 1,720.00 | 1,725.00 | 1,353.81 | 5,226,000 |
| 2023-11-06 | 1,735.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,369.51 | 8,655,600 |
| 2023-11-03 | 1,750.00 | 1,755.00 | 1,720.00 | 1,735.00 | 1,361.66 | 11,502,300 |
| 2023-11-02 | 1,720.00 | 1,750.00 | 1,710.00 | 1,720.00 | 1,349.89 | 7,401,100 |
| 2023-11-01 | 1,735.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,349.89 | 7,029,300 |
| 2023-10-31 | 1,710.00 | 1,735.00 | 1,705.00 | 1,730.00 | 1,357.74 | 8,949,900 |
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.