Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,700.00 | 1,745.00 | 1,695.00 | 1,705.00 | 1,338.12 | 10,858,100 |
| 2023-10-27 | 1,675.00 | 1,705.00 | 1,660.00 | 1,695.00 | 1,330.27 | 8,602,000 |
| 2023-10-26 | 1,700.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,314.57 | 3,502,400 |
| 2023-10-25 | 1,660.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,334.19 | 4,320,900 |
| 2023-10-24 | 1,645.00 | 1,665.00 | 1,640.00 | 1,660.00 | 1,302.80 | 3,417,000 |
| 2023-10-23 | 1,670.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,291.03 | 7,544,300 |
| 2023-10-20 | 1,655.00 | 1,685.00 | 1,655.00 | 1,675.00 | 1,314.57 | 3,521,500 |
| 2023-10-19 | 1,685.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,298.88 | 12,325,100 |
| 2023-10-18 | 1,715.00 | 1,790.00 | 1,685.00 | 1,685.00 | 1,322.42 | 54,370,000 |
| 2023-10-17 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,345.97 | 8,000,500 |
| 2023-10-16 | 1,710.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,338.12 | 5,411,500 |
| 2023-10-13 | 1,695.00 | 1,725.00 | 1,695.00 | 1,710.00 | 1,342.04 | 14,515,900 |
| 2023-10-12 | 1,700.00 | 1,725.00 | 1,695.00 | 1,700.00 | 1,334.19 | 11,784,200 |
| 2023-10-11 | 1,690.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,334.19 | 5,610,300 |
| 2023-10-10 | 1,690.00 | 1,710.00 | 1,660.00 | 1,695.00 | 1,330.27 | 15,491,300 |
| 2023-10-09 | 1,640.00 | 1,710.00 | 1,635.00 | 1,690.00 | 1,326.35 | 14,535,100 |
| 2023-10-06 | 1,665.00 | 1,665.00 | 1,625.00 | 1,640.00 | 1,287.10 | 11,370,800 |
| 2023-10-05 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,302.80 | 1,997,100 |
| 2023-10-04 | 1,675.00 | 1,685.00 | 1,630.00 | 1,660.00 | 1,302.80 | 11,079,800 |
| 2023-10-03 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,314.57 | 5,695,400 |
| 2023-10-02 | 1,690.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,326.35 | 2,575,100 |
| 2023-09-29 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,326.35 | 2,718,700 |
| 2023-09-27 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,334.19 | 3,320,600 |
| 2023-09-26 | 1,700.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,326.35 | 4,331,000 |
| 2023-09-25 | 1,695.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,334.19 | 4,996,900 |
| 2023-09-22 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,330.27 | 2,983,800 |
| 2023-09-21 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,322.42 | 2,367,600 |
| 2023-09-20 | 1,710.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,330.27 | 3,460,900 |
| 2023-09-19 | 1,705.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,338.12 | 4,276,600 |
| 2023-09-18 | 1,730.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,338.12 | 9,477,500 |
| 2023-09-15 | 1,650.00 | 1,725.00 | 1,645.00 | 1,725.00 | 1,353.81 | 18,643,400 |
| 2023-09-14 | 1,630.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,287.10 | 3,428,000 |
| 2023-09-13 | 1,660.00 | 1,665.00 | 1,630.00 | 1,630.00 | 1,279.26 | 7,061,800 |
| 2023-09-12 | 1,685.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,302.80 | 5,485,300 |
| 2023-09-11 | 1,695.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,318.50 | 4,546,600 |
| 2023-09-08 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,330.27 | 3,157,300 |
| 2023-09-07 | 1,705.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,334.19 | 3,600,200 |
| 2023-09-06 | 1,690.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,334.19 | 4,184,000 |
| 2023-09-05 | 1,695.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,322.42 | 4,798,400 |
| 2023-09-04 | 1,715.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,326.35 | 4,548,900 |
| 2023-09-01 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,338.12 | 2,245,200 |
| 2023-08-31 | 1,715.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,334.19 | 5,479,000 |
| 2023-08-30 | 1,735.00 | 1,760.00 | 1,700.00 | 1,715.00 | 1,345.97 | 6,755,700 |
| 2023-08-29 | 1,680.00 | 1,740.00 | 1,680.00 | 1,735.00 | 1,361.66 | 8,685,100 |
| 2023-08-28 | 1,685.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,318.50 | 2,438,700 |
| 2023-08-25 | 1,700.00 | 1,705.00 | 1,670.00 | 1,685.00 | 1,322.42 | 5,261,200 |
| 2023-08-24 | 1,730.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,334.19 | 6,179,100 |
| 2023-08-23 | 1,690.00 | 1,735.00 | 1,685.00 | 1,730.00 | 1,357.74 | 6,370,300 |
| 2023-08-22 | 1,705.00 | 1,705.00 | 1,650.00 | 1,690.00 | 1,326.35 | 17,117,100 |
| 2023-08-21 | 1,740.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,338.12 | 8,955,000 |
| 2023-08-18 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,365.59 | 3,750,500 |
| 2023-08-16 | 1,765.00 | 1,770.00 | 1,725.00 | 1,740.00 | 1,365.59 | 7,275,100 |
| 2023-08-15 | 1,765.00 | 1,790.00 | 1,755.00 | 1,765.00 | 1,385.21 | 4,572,100 |
| 2023-08-14 | 1,775.00 | 1,785.00 | 1,735.00 | 1,765.00 | 1,385.21 | 8,761,700 |
| 2023-08-11 | 1,790.00 | 1,815.00 | 1,770.00 | 1,775.00 | 1,393.06 | 6,466,100 |
| 2023-08-10 | 1,775.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,400.90 | 5,034,600 |
| 2023-08-09 | 1,790.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,393.06 | 6,766,900 |
| 2023-08-08 | 1,785.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,404.83 | 11,968,000 |
| 2023-08-07 | 1,710.00 | 1,780.00 | 1,710.00 | 1,780.00 | 1,396.98 | 13,779,300 |
| 2023-08-04 | 1,670.00 | 1,715.00 | 1,665.00 | 1,710.00 | 1,342.04 | 8,940,800 |
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.