Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 977.10 | 9,220,400 |
| 2023-04-28 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 973.18 | 15,578,900 |
| 2023-04-27 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 984.95 | 34,775,500 |
| 2023-04-26 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 973.18 | 6,537,600 |
| 2023-04-18 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 946.87 | 26,203,500 |
| 2023-04-17 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 929.07 | 18,382,600 |
| 2023-04-14 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 925.51 | 15,318,800 |
| 2023-04-13 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 929.07 | 11,658,600 |
| 2023-04-12 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 932.63 | 18,798,200 |
| 2023-04-11 | 1,295.00 | 1,320.00 | 1,295.00 | 1,305.00 | 929.07 | 11,618,800 |
| 2023-04-10 | 1,300.00 | 1,320.00 | 1,290.00 | 1,295.00 | 921.95 | 16,705,800 |
| 2023-04-06 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 925.51 | 3,311,300 |
| 2023-04-05 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 918.39 | 9,244,500 |
| 2023-04-04 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 921.95 | 10,965,700 |
| 2023-04-03 | 1,270.00 | 1,305.00 | 1,270.00 | 1,300.00 | 925.51 | 10,896,000 |
| 2023-03-31 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 904.15 | 3,323,900 |
| 2023-03-30 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 907.71 | 7,603,200 |
| 2023-03-29 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 897.04 | 9,604,100 |
| 2023-03-28 | 1,250.00 | 1,280.00 | 1,250.00 | 1,255.00 | 893.48 | 9,630,700 |
| 2023-03-27 | 1,225.00 | 1,265.00 | 1,225.00 | 1,260.00 | 897.04 | 13,873,600 |
| 2023-03-24 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 872.12 | 9,585,900 |
| 2023-03-21 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 854.32 | 7,057,400 |
| 2023-03-20 | 1,205.00 | 1,220.00 | 1,205.00 | 1,205.00 | 857.88 | 5,628,300 |
| 2023-03-17 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 857.88 | 7,073,100 |
| 2023-03-16 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 843.64 | 9,320,200 |
| 2023-03-15 | 1,220.00 | 1,230.00 | 1,205.00 | 1,210.00 | 861.44 | 7,221,600 |
| 2023-03-14 | 1,225.00 | 1,230.00 | 1,215.00 | 1,220.00 | 868.56 | 7,711,600 |
| 2023-03-13 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 875.68 | 4,435,900 |
| 2023-03-10 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 868.56 | 3,818,600 |
| 2023-03-09 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 875.68 | 1,916,100 |
| 2023-03-08 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 868.56 | 2,208,900 |
| 2023-03-07 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 865.00 | 5,579,000 |
| 2023-03-06 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 868.56 | 3,573,100 |
| 2023-03-03 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 875.68 | 2,007,000 |
| 2023-03-02 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 882.80 | 1,486,200 |
| 2023-03-01 | 1,235.00 | 1,250.00 | 1,230.00 | 1,235.00 | 879.24 | 4,839,800 |
| 2023-02-28 | 1,240.00 | 1,245.00 | 1,220.00 | 1,240.00 | 882.80 | 9,630,500 |
| 2023-02-27 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 882.80 | 3,824,500 |
| 2023-02-24 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 886.36 | 3,262,500 |
| 2023-02-23 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 886.36 | 3,238,700 |
| 2023-02-22 | 1,250.00 | 1,255.00 | 1,225.00 | 1,235.00 | 879.24 | 6,009,700 |
| 2023-02-21 | 1,250.00 | 1,270.00 | 1,245.00 | 1,250.00 | 889.92 | 7,595,300 |
| 2023-02-20 | 1,240.00 | 1,270.00 | 1,240.00 | 1,250.00 | 889.92 | 13,210,600 |
| 2023-02-17 | 1,230.00 | 1,245.00 | 1,220.00 | 1,235.00 | 879.24 | 5,045,800 |
| 2023-02-16 | 1,225.00 | 1,245.00 | 1,225.00 | 1,230.00 | 875.68 | 10,120,400 |
| 2023-02-15 | 1,225.00 | 1,230.00 | 1,215.00 | 1,220.00 | 868.56 | 3,991,400 |
| 2023-02-14 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 872.12 | 6,361,200 |
| 2023-02-13 | 1,235.00 | 1,250.00 | 1,225.00 | 1,230.00 | 875.68 | 9,522,700 |
| 2023-02-10 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 875.68 | 5,198,900 |
| 2023-02-09 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 882.80 | 6,550,900 |
| 2023-02-08 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 875.68 | 8,172,400 |
| 2023-02-07 | 1,205.00 | 1,225.00 | 1,205.00 | 1,225.00 | 872.12 | 6,343,100 |
| 2023-02-06 | 1,200.00 | 1,225.00 | 1,185.00 | 1,205.00 | 857.88 | 7,049,700 |
| 2023-02-03 | 1,220.00 | 1,220.00 | 1,195.00 | 1,200.00 | 854.32 | 4,963,800 |
| 2023-02-02 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 868.56 | 4,491,600 |
| 2023-02-01 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 854.32 | 5,776,100 |
| 2023-01-31 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 840.08 | 1,626,900 |
| 2023-01-30 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 840.08 | 4,721,300 |
| 2023-01-27 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 836.52 | 5,581,200 |
| 2023-01-26 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 836.52 | 2,437,500 |
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.