Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 719.05 | 10,800,900 |
| 2022-05-11 | 1,030.00 | 1,045.00 | 1,030.00 | 1,030.00 | 733.29 | 6,320,600 |
| 2022-05-10 | 1,040.00 | 1,045.00 | 1,015.00 | 1,030.00 | 733.29 | 10,951,600 |
| 2022-05-09 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 740.41 | 14,276,900 |
| 2022-04-28 | 1,045.00 | 1,070.00 | 1,045.00 | 1,065.00 | 758.21 | 16,341,800 |
| 2022-04-27 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 740.41 | 8,994,300 |
| 2022-04-26 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 747.53 | 7,574,500 |
| 2022-04-25 | 1,055.00 | 1,055.00 | 1,035.00 | 1,050.00 | 747.53 | 14,936,300 |
| 2022-04-22 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 751.09 | 21,399,700 |
| 2022-04-21 | 1,075.00 | 1,090.00 | 1,065.00 | 1,070.00 | 761.77 | 24,239,200 |
| 2022-04-20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 776.01 | 9,087,600 |
| 2022-04-19 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 765.99 | 39,544,900 |
| 2022-04-18 | 1,175.00 | 1,185.00 | 1,165.00 | 1,175.00 | 769.26 | 25,309,100 |
| 2022-04-14 | 1,160.00 | 1,185.00 | 1,155.00 | 1,175.00 | 769.26 | 26,218,100 |
| 2022-04-13 | 1,120.00 | 1,170.00 | 1,120.00 | 1,160.00 | 759.44 | 35,399,600 |
| 2022-04-12 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 733.26 | 29,918,700 |
| 2022-04-11 | 1,145.00 | 1,150.00 | 1,110.00 | 1,110.00 | 726.71 | 29,463,200 |
| 2022-04-08 | 1,125.00 | 1,150.00 | 1,115.00 | 1,130.00 | 739.80 | 15,817,400 |
| 2022-04-07 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 736.53 | 9,119,700 |
| 2022-04-06 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 736.53 | 6,492,000 |
| 2022-04-05 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 743.08 | 6,794,200 |
| 2022-04-04 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 733.26 | 6,934,800 |
| 2022-04-01 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 739.80 | 12,789,500 |
| 2022-03-31 | 1,100.00 | 1,125.00 | 1,095.00 | 1,115.00 | 729.98 | 12,768,200 |
| 2022-03-30 | 1,100.00 | 1,105.00 | 1,085.00 | 1,105.00 | 723.44 | 9,948,500 |
| 2022-03-29 | 1,080.00 | 1,100.00 | 1,080.00 | 1,090.00 | 713.61 | 9,002,500 |
| 2022-03-28 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 707.07 | 8,019,800 |
| 2022-03-25 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 707.07 | 6,579,700 |
| 2022-03-24 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 707.07 | 7,743,600 |
| 2022-03-23 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 703.79 | 7,080,900 |
| 2022-03-22 | 1,085.00 | 1,090.00 | 1,075.00 | 1,075.00 | 703.79 | 5,978,100 |
| 2022-03-21 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 707.07 | 4,275,200 |
| 2022-03-18 | 1,095.00 | 1,105.00 | 1,075.00 | 1,080.00 | 707.07 | 6,412,900 |
| 2022-03-17 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 716.89 | 5,235,400 |
| 2022-03-16 | 1,080.00 | 1,110.00 | 1,075.00 | 1,110.00 | 726.71 | 22,610,400 |
| 2022-03-15 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 703.79 | 9,448,400 |
| 2022-03-14 | 1,060.00 | 1,100.00 | 1,050.00 | 1,095.00 | 716.89 | 30,369,600 |
| 2022-03-11 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 687.43 | 8,078,600 |
| 2022-03-10 | 1,025.00 | 1,050.00 | 1,025.00 | 1,045.00 | 684.15 | 5,472,200 |
| 2022-03-09 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 671.06 | 5,840,800 |
| 2022-03-08 | 1,040.00 | 1,040.00 | 1,020.00 | 1,025.00 | 671.06 | 6,591,100 |
| 2022-03-07 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 680.88 | 9,586,200 |
| 2022-03-04 | 1,040.00 | 1,055.00 | 1,035.00 | 1,050.00 | 687.43 | 11,171,700 |
| 2022-03-02 | 1,060.00 | 1,065.00 | 1,035.00 | 1,050.00 | 687.43 | 13,134,100 |
| 2022-03-01 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 693.97 | 23,456,300 |
| 2022-02-25 | 1,030.00 | 1,060.00 | 1,020.00 | 1,055.00 | 690.70 | 32,956,600 |
| 2022-02-24 | 1,020.00 | 1,045.00 | 1,005.00 | 1,030.00 | 674.33 | 30,374,400 |
| 2022-02-23 | 1,015.00 | 1,030.00 | 1,000.00 | 1,020.00 | 667.79 | 16,036,500 |
| 2022-02-22 | 1,020.00 | 1,030.00 | 995.00 | 1,015.00 | 664.51 | 15,733,300 |
| 2022-02-21 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 667.79 | 25,382,100 |
| 2022-02-18 | 965.00 | 985.00 | 965.00 | 985.00 | 644.87 | 18,866,700 |
| 2022-02-17 | 975.00 | 980.00 | 960.00 | 965.00 | 631.78 | 8,668,600 |
| 2022-02-16 | 955.00 | 990.00 | 955.00 | 975.00 | 638.33 | 9,472,000 |
| 2022-02-15 | 960.00 | 965.00 | 955.00 | 960.00 | 628.50 | 8,526,100 |
| 2022-02-14 | 960.00 | 970.00 | 955.00 | 960.00 | 628.50 | 6,336,000 |
| 2022-02-11 | 960.00 | 970.00 | 955.00 | 960.00 | 628.50 | 9,062,500 |
| 2022-02-10 | 965.00 | 980.00 | 960.00 | 960.00 | 628.50 | 11,532,900 |
| 2022-02-09 | 970.00 | 970.00 | 955.00 | 965.00 | 631.78 | 9,799,000 |
| 2022-02-08 | 950.00 | 975.00 | 950.00 | 965.00 | 631.78 | 15,640,100 |
| 2022-02-07 | 955.00 | 960.00 | 950.00 | 955.00 | 625.23 | 6,117,500 |
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.