Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,310.65 | 6,656,300 |
| 2023-08-02 | 1,715.00 | 1,715.00 | 1,665.00 | 1,670.00 | 1,310.65 | 12,625,700 |
| 2023-08-01 | 1,700.00 | 1,715.00 | 1,650.00 | 1,670.00 | 1,310.65 | 15,052,700 |
| 2023-07-31 | 1,615.00 | 1,710.00 | 1,600.00 | 1,690.00 | 1,326.35 | 42,279,500 |
| 2023-07-28 | 1,610.00 | 1,615.00 | 1,570.00 | 1,610.00 | 1,263.56 | 9,615,800 |
| 2023-07-27 | 1,600.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,263.56 | 7,665,300 |
| 2023-07-26 | 1,610.00 | 1,610.00 | 1,590.00 | 1,595.00 | 1,251.79 | 4,586,000 |
| 2023-07-25 | 1,610.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,259.64 | 7,270,000 |
| 2023-07-24 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,263.56 | 8,232,700 |
| 2023-07-21 | 1,585.00 | 1,610.00 | 1,585.00 | 1,605.00 | 1,259.64 | 7,695,200 |
| 2023-07-20 | 1,580.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,243.94 | 4,151,100 |
| 2023-07-18 | 1,595.00 | 1,605.00 | 1,575.00 | 1,580.00 | 1,240.02 | 5,980,600 |
| 2023-07-17 | 1,580.00 | 1,605.00 | 1,575.00 | 1,595.00 | 1,251.79 | 7,343,300 |
| 2023-07-14 | 1,580.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,240.02 | 6,431,400 |
| 2023-07-13 | 1,590.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,240.02 | 7,132,900 |
| 2023-07-12 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,247.86 | 4,603,000 |
| 2023-07-11 | 1,595.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,247.86 | 6,780,500 |
| 2023-07-10 | 1,630.00 | 1,665.00 | 1,590.00 | 1,590.00 | 1,247.86 | 20,021,500 |
| 2023-07-07 | 1,605.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,279.26 | 10,199,300 |
| 2023-07-06 | 1,605.00 | 1,615.00 | 1,595.00 | 1,605.00 | 1,259.64 | 5,123,900 |
| 2023-07-05 | 1,610.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,259.64 | 8,713,000 |
| 2023-07-04 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,263.56 | 4,429,300 |
| 2023-07-03 | 1,600.00 | 1,635.00 | 1,585.00 | 1,620.00 | 1,271.41 | 13,583,100 |
| 2023-06-27 | 1,575.00 | 1,595.00 | 1,565.00 | 1,585.00 | 1,243.94 | 7,586,600 |
| 2023-06-26 | 1,560.00 | 1,585.00 | 1,550.00 | 1,570.00 | 1,232.17 | 5,613,200 |
| 2023-06-23 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,224.32 | 4,386,400 |
| 2023-06-22 | 1,550.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,224.32 | 4,626,900 |
| 2023-06-21 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,216.47 | 3,526,300 |
| 2023-06-20 | 1,525.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,208.62 | 3,732,600 |
| 2023-06-19 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,196.85 | 3,534,400 |
| 2023-06-16 | 1,540.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,189.00 | 7,356,700 |
| 2023-06-15 | 1,540.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,212.55 | 4,221,000 |
| 2023-06-14 | 1,585.00 | 1,585.00 | 1,535.00 | 1,540.00 | 1,208.62 | 7,675,400 |
| 2023-06-13 | 1,545.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,240.02 | 15,054,200 |
| 2023-06-12 | 1,460.00 | 1,540.00 | 1,450.00 | 1,540.00 | 1,208.62 | 17,868,600 |
| 2023-06-09 | 1,465.00 | 1,470.00 | 1,450.00 | 1,460.00 | 1,145.84 | 2,190,200 |
| 2023-06-08 | 1,465.00 | 1,475.00 | 1,450.00 | 1,465.00 | 1,149.76 | 3,901,600 |
| 2023-06-07 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,149.76 | 5,764,700 |
| 2023-06-06 | 1,450.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,145.84 | 9,713,900 |
| 2023-06-05 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,134.06 | 2,268,600 |
| 2023-05-31 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,130.14 | 9,264,000 |
| 2023-05-30 | 1,455.00 | 1,485.00 | 1,440.00 | 1,455.00 | 1,141.91 | 7,002,200 |
| 2023-05-29 | 1,450.00 | 1,465.00 | 1,425.00 | 1,455.00 | 1,141.91 | 7,660,500 |
| 2023-05-26 | 1,410.00 | 1,455.00 | 1,405.00 | 1,450.00 | 1,137.99 | 6,340,000 |
| 2023-05-25 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,106.60 | 4,772,100 |
| 2023-05-24 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,114.44 | 6,176,900 |
| 2023-05-23 | 1,455.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,141.91 | 6,285,700 |
| 2023-05-22 | 1,455.00 | 1,475.00 | 1,430.00 | 1,455.00 | 1,141.91 | 7,850,400 |
| 2023-05-19 | 1,425.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,134.06 | 6,741,200 |
| 2023-05-17 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,118.37 | 11,907,200 |
| 2023-05-16 | 1,415.00 | 1,485.00 | 1,410.00 | 1,460.00 | 1,145.84 | 26,392,700 |
| 2023-05-15 | 1,405.00 | 1,435.00 | 1,385.00 | 1,415.00 | 1,110.52 | 14,876,300 |
| 2023-05-12 | 1,325.00 | 1,405.00 | 1,320.00 | 1,405.00 | 1,102.67 | 15,316,600 |
| 2023-05-11 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,039.89 | 8,580,800 |
| 2023-05-10 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,059.51 | 8,857,700 |
| 2023-05-09 | 1,375.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,067.36 | 10,566,200 |
| 2023-05-08 | 1,305.00 | 1,390.00 | 1,305.00 | 1,375.00 | 1,079.13 | 30,558,500 |
| 2023-05-05 | 1,270.00 | 1,320.00 | 1,265.00 | 1,305.00 | 1,024.19 | 21,721,400 |
| 2023-05-04 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 992.80 | 11,881,100 |
| 2023-05-03 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 973.18 | 9,944,800 |
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.