Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 779.57 | 8,076,500 |
| 2022-08-08 | 1,090.00 | 1,120.00 | 1,085.00 | 1,105.00 | 786.69 | 15,665,900 |
| 2022-08-05 | 1,055.00 | 1,095.00 | 1,055.00 | 1,085.00 | 772.45 | 14,186,500 |
| 2022-08-04 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 751.09 | 9,247,100 |
| 2022-08-03 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 747.53 | 3,972,200 |
| 2022-08-02 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 740.41 | 6,661,600 |
| 2022-08-01 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 740.41 | 10,136,400 |
| 2022-07-29 | 1,035.00 | 1,060.00 | 1,035.00 | 1,045.00 | 743.97 | 12,277,800 |
| 2022-07-28 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 736.85 | 9,305,000 |
| 2022-07-27 | 1,010.00 | 1,030.00 | 1,005.00 | 1,020.00 | 726.17 | 8,698,800 |
| 2022-07-26 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 711.93 | 3,678,200 |
| 2022-07-25 | 1,005.00 | 1,015.00 | 1,000.00 | 1,000.00 | 711.93 | 3,324,500 |
| 2022-07-22 | 1,000.00 | 1,005.00 | 995.00 | 1,005.00 | 715.49 | 2,074,600 |
| 2022-07-21 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 711.93 | 7,439,700 |
| 2022-07-20 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 715.49 | 8,497,700 |
| 2022-07-19 | 995.00 | 1,005.00 | 995.00 | 1,000.00 | 711.93 | 1,731,600 |
| 2022-07-18 | 995.00 | 1,000.00 | 990.00 | 995.00 | 708.37 | 2,226,300 |
| 2022-07-15 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 708.37 | 10,351,900 |
| 2022-07-14 | 990.00 | 1,000.00 | 985.00 | 995.00 | 708.37 | 12,483,300 |
| 2022-07-13 | 995.00 | 1,000.00 | 990.00 | 990.00 | 704.81 | 3,859,800 |
| 2022-07-12 | 1,000.00 | 1,000.00 | 990.00 | 995.00 | 708.37 | 2,514,300 |
| 2022-07-11 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 708.37 | 2,041,200 |
| 2022-07-08 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 711.93 | 1,877,300 |
| 2022-07-07 | 990.00 | 1,000.00 | 980.00 | 990.00 | 704.81 | 5,328,600 |
| 2022-07-06 | 1,000.00 | 1,000.00 | 980.00 | 990.00 | 704.81 | 3,619,100 |
| 2022-07-05 | 990.00 | 1,005.00 | 990.00 | 995.00 | 708.37 | 2,698,800 |
| 2022-07-04 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 704.81 | 7,357,500 |
| 2022-07-01 | 1,000.00 | 1,020.00 | 1,000.00 | 1,000.00 | 711.93 | 8,094,400 |
| 2022-06-30 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 719.05 | 4,154,800 |
| 2022-06-29 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.00 | 722.61 | 2,341,300 |
| 2022-06-28 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 726.17 | 2,395,000 |
| 2022-06-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 719.05 | 11,757,500 |
| 2022-06-24 | 1,000.00 | 1,015.00 | 1,000.00 | 1,000.00 | 711.93 | 8,255,600 |
| 2022-06-23 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 711.93 | 7,810,200 |
| 2022-06-22 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 711.93 | 11,404,800 |
| 2022-06-21 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 719.05 | 6,301,400 |
| 2022-06-20 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 715.49 | 7,428,500 |
| 2022-06-17 | 1,025.00 | 1,025.00 | 1,010.00 | 1,015.00 | 722.61 | 4,254,700 |
| 2022-06-16 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 729.73 | 3,971,400 |
| 2022-06-15 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 719.05 | 5,775,800 |
| 2022-06-14 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 726.17 | 5,977,400 |
| 2022-06-13 | 1,030.00 | 1,050.00 | 1,020.00 | 1,025.00 | 729.73 | 5,822,200 |
| 2022-06-10 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 740.41 | 8,440,500 |
| 2022-06-09 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 747.53 | 4,715,800 |
| 2022-06-08 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 747.53 | 7,614,200 |
| 2022-06-07 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 754.65 | 8,472,200 |
| 2022-06-06 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 740.41 | 5,612,400 |
| 2022-06-03 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 740.41 | 5,752,400 |
| 2022-06-02 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 740.41 | 10,551,300 |
| 2022-05-31 | 1,025.00 | 1,050.00 | 1,025.00 | 1,040.00 | 740.41 | 9,203,300 |
| 2022-05-30 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 729.73 | 5,088,800 |
| 2022-05-27 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 715.49 | 9,330,900 |
| 2022-05-25 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 711.93 | 4,974,000 |
| 2022-05-24 | 1,010.00 | 1,015.00 | 1,005.00 | 1,010.00 | 719.05 | 2,452,600 |
| 2022-05-23 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 715.49 | 2,876,500 |
| 2022-05-20 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 722.61 | 3,352,500 |
| 2022-05-19 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 722.61 | 6,194,800 |
| 2022-05-18 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 719.05 | 3,080,600 |
| 2022-05-17 | 995.00 | 1,020.00 | 995.00 | 1,010.00 | 719.05 | 5,498,400 |
| 2022-05-13 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 708.37 | 12,271,800 |
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.