Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 836.52 | 2,437,500 |
| 2023-01-25 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 836.52 | 2,784,000 |
| 2023-01-24 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 836.52 | 1,071,500 |
| 2023-01-20 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 836.52 | 3,942,800 |
| 2023-01-19 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 825.84 | 1,946,800 |
| 2023-01-18 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 822.28 | 1,773,800 |
| 2023-01-17 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 822.28 | 2,065,100 |
| 2023-01-16 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 825.84 | 1,612,500 |
| 2023-01-13 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 815.16 | 1,097,900 |
| 2023-01-12 | 1,125.00 | 1,150.00 | 1,120.00 | 1,150.00 | 818.72 | 2,760,800 |
| 2023-01-11 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 800.92 | 5,534,100 |
| 2023-01-10 | 1,145.00 | 1,155.00 | 1,120.00 | 1,130.00 | 804.48 | 2,836,700 |
| 2023-01-09 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 815.16 | 2,092,800 |
| 2023-01-06 | 1,125.00 | 1,150.00 | 1,115.00 | 1,145.00 | 815.16 | 2,858,500 |
| 2023-01-05 | 1,155.00 | 1,155.00 | 1,120.00 | 1,125.00 | 800.92 | 7,715,900 |
| 2023-01-04 | 1,165.00 | 1,175.00 | 1,145.00 | 1,155.00 | 822.28 | 6,822,400 |
| 2023-01-03 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 829.40 | 4,264,400 |
| 2023-01-02 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 840.08 | 1,712,900 |
| 2022-12-30 | 1,190.00 | 1,195.00 | 1,175.00 | 1,185.00 | 843.64 | 1,782,300 |
| 2022-12-29 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 843.64 | 1,066,100 |
| 2022-12-28 | 1,200.00 | 1,220.00 | 1,170.00 | 1,190.00 | 847.20 | 3,043,700 |
| 2022-12-27 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 854.32 | 2,980,600 |
| 2022-12-26 | 1,190.00 | 1,195.00 | 1,180.00 | 1,185.00 | 843.64 | 1,046,400 |
| 2022-12-23 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 843.64 | 915,300 |
| 2022-12-22 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 847.20 | 1,321,600 |
| 2022-12-21 | 1,195.00 | 1,195.00 | 1,180.00 | 1,190.00 | 847.20 | 1,388,200 |
| 2022-12-20 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 850.76 | 1,379,400 |
| 2022-12-19 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 854.32 | 1,648,300 |
| 2022-12-16 | 1,200.00 | 1,210.00 | 1,190.00 | 1,210.00 | 861.44 | 2,251,800 |
| 2022-12-15 | 1,220.00 | 1,225.00 | 1,205.00 | 1,205.00 | 857.88 | 2,140,200 |
| 2022-12-14 | 1,220.00 | 1,225.00 | 1,195.00 | 1,225.00 | 872.12 | 3,438,900 |
| 2022-12-13 | 1,200.00 | 1,220.00 | 1,190.00 | 1,215.00 | 865.00 | 4,945,100 |
| 2022-12-12 | 1,175.00 | 1,205.00 | 1,170.00 | 1,195.00 | 850.76 | 3,162,200 |
| 2022-12-09 | 1,180.00 | 1,200.00 | 1,170.00 | 1,175.00 | 836.52 | 5,750,200 |
| 2022-12-08 | 1,165.00 | 1,180.00 | 1,140.00 | 1,180.00 | 840.08 | 8,853,300 |
| 2022-12-07 | 1,170.00 | 1,185.00 | 1,160.00 | 1,165.00 | 829.40 | 4,389,400 |
| 2022-12-06 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 836.52 | 6,101,500 |
| 2022-12-05 | 1,220.00 | 1,230.00 | 1,195.00 | 1,200.00 | 854.32 | 6,136,700 |
| 2022-12-02 | 1,220.00 | 1,235.00 | 1,200.00 | 1,220.00 | 868.56 | 10,885,600 |
| 2022-12-01 | 1,170.00 | 1,230.00 | 1,170.00 | 1,220.00 | 868.56 | 20,251,700 |
| 2022-11-30 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 829.40 | 5,082,600 |
| 2022-11-29 | 1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 832.96 | 4,369,800 |
| 2022-11-28 | 1,170.00 | 1,180.00 | 1,165.00 | 1,170.00 | 832.96 | 2,388,900 |
| 2022-11-25 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 832.96 | 1,169,100 |
| 2022-11-24 | 1,170.00 | 1,180.00 | 1,165.00 | 1,170.00 | 832.96 | 1,657,800 |
| 2022-11-23 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 832.96 | 1,465,900 |
| 2022-11-22 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 832.96 | 1,572,200 |
| 2022-11-21 | 1,180.00 | 1,185.00 | 1,165.00 | 1,175.00 | 836.52 | 2,367,300 |
| 2022-11-18 | 1,165.00 | 1,185.00 | 1,160.00 | 1,175.00 | 836.52 | 5,441,700 |
| 2022-11-17 | 1,150.00 | 1,175.00 | 1,145.00 | 1,165.00 | 829.40 | 6,413,900 |
| 2022-11-16 | 1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 818.72 | 5,145,000 |
| 2022-11-15 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 832.96 | 1,693,100 |
| 2022-11-14 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 829.40 | 2,744,500 |
| 2022-11-11 | 1,150.00 | 1,185.00 | 1,150.00 | 1,180.00 | 840.08 | 10,947,200 |
| 2022-11-10 | 1,190.00 | 1,195.00 | 1,140.00 | 1,145.00 | 815.16 | 19,094,600 |
| 2022-11-09 | 1,190.00 | 1,210.00 | 1,175.00 | 1,190.00 | 847.20 | 13,202,600 |
| 2022-11-08 | 1,135.00 | 1,200.00 | 1,135.00 | 1,190.00 | 847.20 | 23,060,500 |
| 2022-11-07 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 808.04 | 6,438,900 |
| 2022-11-04 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 808.04 | 3,992,500 |
| 2022-11-03 | 1,145.00 | 1,150.00 | 1,135.00 | 1,135.00 | 808.04 | 7,228,300 |
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.