Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 815.16 | 5,865,000 |
| 2022-11-01 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 811.60 | 5,598,200 |
| 2022-10-31 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 811.60 | 6,318,100 |
| 2022-10-28 | 1,140.00 | 1,160.00 | 1,140.00 | 1,140.00 | 811.60 | 5,731,600 |
| 2022-10-27 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 811.60 | 6,068,600 |
| 2022-10-26 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 815.16 | 7,600,800 |
| 2022-10-25 | 1,145.00 | 1,155.00 | 1,135.00 | 1,140.00 | 811.60 | 3,592,200 |
| 2022-10-24 | 1,105.00 | 1,155.00 | 1,105.00 | 1,145.00 | 815.16 | 16,761,600 |
| 2022-10-21 | 1,065.00 | 1,115.00 | 1,065.00 | 1,100.00 | 783.13 | 12,488,100 |
| 2022-10-20 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 758.21 | 4,101,700 |
| 2022-10-19 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 747.53 | 5,248,500 |
| 2022-10-18 | 1,060.00 | 1,060.00 | 1,050.00 | 1,055.00 | 751.09 | 3,116,100 |
| 2022-10-17 | 1,065.00 | 1,065.00 | 1,045.00 | 1,060.00 | 754.65 | 3,510,400 |
| 2022-10-14 | 1,070.00 | 1,070.00 | 1,055.00 | 1,065.00 | 758.21 | 3,827,000 |
| 2022-10-13 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 754.65 | 6,845,500 |
| 2022-10-12 | 1,085.00 | 1,090.00 | 1,070.00 | 1,075.00 | 765.33 | 1,932,500 |
| 2022-10-11 | 1,090.00 | 1,095.00 | 1,080.00 | 1,085.00 | 772.45 | 2,030,600 |
| 2022-10-10 | 1,085.00 | 1,090.00 | 1,070.00 | 1,090.00 | 776.01 | 2,134,400 |
| 2022-10-07 | 1,085.00 | 1,090.00 | 1,075.00 | 1,085.00 | 772.45 | 3,896,800 |
| 2022-10-06 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 772.45 | 1,063,700 |
| 2022-10-05 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 772.45 | 1,971,100 |
| 2022-10-04 | 1,070.00 | 1,090.00 | 1,070.00 | 1,075.00 | 765.33 | 3,978,200 |
| 2022-10-03 | 1,070.00 | 1,075.00 | 1,060.00 | 1,065.00 | 758.21 | 1,740,000 |
| 2022-09-30 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 761.77 | 8,627,000 |
| 2022-09-29 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 761.77 | 6,368,300 |
| 2022-09-28 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 776.01 | 4,495,200 |
| 2022-09-27 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 783.13 | 8,615,000 |
| 2022-09-26 | 1,110.00 | 1,120.00 | 1,105.00 | 1,115.00 | 793.81 | 3,618,200 |
| 2022-09-23 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 793.81 | 1,701,600 |
| 2022-09-22 | 1,105.00 | 1,125.00 | 1,100.00 | 1,120.00 | 797.36 | 5,696,200 |
| 2022-09-21 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 786.69 | 6,010,500 |
| 2022-09-20 | 1,125.00 | 1,125.00 | 1,110.00 | 1,120.00 | 797.36 | 7,219,600 |
| 2022-09-19 | 1,120.00 | 1,130.00 | 1,110.00 | 1,125.00 | 800.92 | 6,253,200 |
| 2022-09-16 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 797.36 | 7,177,500 |
| 2022-09-15 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 804.48 | 6,427,400 |
| 2022-09-14 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 804.48 | 7,836,200 |
| 2022-09-13 | 1,130.00 | 1,140.00 | 1,125.00 | 1,130.00 | 804.48 | 5,352,700 |
| 2022-09-12 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 808.04 | 6,102,800 |
| 2022-09-09 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 811.60 | 1,774,800 |
| 2022-09-08 | 1,140.00 | 1,140.00 | 1,125.00 | 1,130.00 | 804.48 | 2,039,300 |
| 2022-09-07 | 1,155.00 | 1,155.00 | 1,120.00 | 1,130.00 | 804.48 | 6,193,700 |
| 2022-09-06 | 1,130.00 | 1,155.00 | 1,130.00 | 1,150.00 | 818.72 | 8,338,500 |
| 2022-09-05 | 1,115.00 | 1,135.00 | 1,115.00 | 1,130.00 | 804.48 | 4,635,400 |
| 2022-09-02 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 800.92 | 7,214,500 |
| 2022-09-01 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 800.92 | 3,318,500 |
| 2022-08-31 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 808.04 | 1,907,900 |
| 2022-08-30 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 808.04 | 3,215,200 |
| 2022-08-29 | 1,130.00 | 1,140.00 | 1,105.00 | 1,140.00 | 811.60 | 6,419,800 |
| 2022-08-26 | 1,140.00 | 1,145.00 | 1,130.00 | 1,140.00 | 811.60 | 3,448,100 |
| 2022-08-25 | 1,155.00 | 1,165.00 | 1,130.00 | 1,140.00 | 811.60 | 7,311,000 |
| 2022-08-24 | 1,125.00 | 1,165.00 | 1,115.00 | 1,150.00 | 818.72 | 26,898,800 |
| 2022-08-23 | 1,110.00 | 1,125.00 | 1,100.00 | 1,115.00 | 793.81 | 5,031,100 |
| 2022-08-22 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 790.25 | 7,764,900 |
| 2022-08-19 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 793.81 | 7,426,000 |
| 2022-08-18 | 1,120.00 | 1,130.00 | 1,105.00 | 1,125.00 | 800.92 | 8,355,400 |
| 2022-08-16 | 1,125.00 | 1,135.00 | 1,120.00 | 1,125.00 | 800.92 | 6,042,200 |
| 2022-08-15 | 1,110.00 | 1,140.00 | 1,105.00 | 1,125.00 | 800.92 | 18,404,300 |
| 2022-08-12 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 790.25 | 6,613,200 |
| 2022-08-11 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 790.25 | 4,258,300 |
| 2022-08-10 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 776.01 | 6,795,100 |
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.