Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 950.00 | 955.00 | 945.00 | 950.00 | 621.96 | 3,087,500 |
| 2022-02-03 | 950.00 | 960.00 | 945.00 | 945.00 | 618.68 | 4,395,700 |
| 2022-02-02 | 950.00 | 960.00 | 945.00 | 950.00 | 621.96 | 4,081,900 |
| 2022-01-31 | 960.00 | 965.00 | 950.00 | 950.00 | 621.96 | 6,390,900 |
| 2022-01-28 | 965.00 | 965.00 | 950.00 | 960.00 | 628.50 | 2,829,200 |
| 2022-01-27 | 950.00 | 955.00 | 945.00 | 955.00 | 625.23 | 3,748,600 |
| 2022-01-26 | 950.00 | 955.00 | 945.00 | 950.00 | 621.96 | 6,060,800 |
| 2022-01-25 | 955.00 | 960.00 | 940.00 | 950.00 | 621.96 | 8,110,200 |
| 2022-01-24 | 960.00 | 965.00 | 955.00 | 955.00 | 625.23 | 3,657,300 |
| 2022-01-21 | 960.00 | 965.00 | 955.00 | 955.00 | 625.23 | 4,078,400 |
| 2022-01-20 | 965.00 | 965.00 | 955.00 | 960.00 | 628.50 | 9,459,300 |
| 2022-01-19 | 965.00 | 965.00 | 955.00 | 960.00 | 628.50 | 3,831,800 |
| 2022-01-18 | 965.00 | 970.00 | 955.00 | 965.00 | 631.78 | 6,321,200 |
| 2022-01-17 | 970.00 | 975.00 | 960.00 | 965.00 | 631.78 | 3,371,400 |
| 2022-01-14 | 970.00 | 975.00 | 965.00 | 965.00 | 631.78 | 1,477,000 |
| 2022-01-13 | 965.00 | 975.00 | 960.00 | 965.00 | 631.78 | 1,446,700 |
| 2022-01-12 | 980.00 | 980.00 | 960.00 | 965.00 | 631.78 | 2,862,600 |
| 2022-01-11 | 970.00 | 975.00 | 960.00 | 965.00 | 631.78 | 6,153,800 |
| 2022-01-10 | 975.00 | 975.00 | 965.00 | 970.00 | 635.05 | 5,925,100 |
| 2022-01-07 | 970.00 | 980.00 | 965.00 | 975.00 | 638.33 | 3,111,000 |
| 2022-01-06 | 980.00 | 980.00 | 960.00 | 970.00 | 635.05 | 2,936,500 |
| 2022-01-05 | 980.00 | 990.00 | 970.00 | 970.00 | 635.05 | 3,025,800 |
| 2022-01-04 | 985.00 | 990.00 | 975.00 | 980.00 | 641.60 | 3,826,100 |
| 2022-01-03 | 965.00 | 980.00 | 965.00 | 980.00 | 641.60 | 2,215,400 |
| 2021-12-30 | 970.00 | 980.00 | 965.00 | 965.00 | 631.78 | 3,230,400 |
| 2021-12-29 | 975.00 | 980.00 | 965.00 | 970.00 | 635.05 | 1,615,200 |
| 2021-12-28 | 980.00 | 980.00 | 970.00 | 975.00 | 638.33 | 2,797,400 |
| 2021-12-27 | 960.00 | 975.00 | 955.00 | 975.00 | 638.33 | 4,151,800 |
| 2021-12-24 | 960.00 | 975.00 | 955.00 | 960.00 | 628.50 | 4,806,600 |
| 2021-12-23 | 960.00 | 970.00 | 955.00 | 960.00 | 628.50 | 4,049,200 |
| 2021-12-22 | 970.00 | 975.00 | 955.00 | 960.00 | 628.50 | 4,415,700 |
| 2021-12-21 | 970.00 | 975.00 | 950.00 | 965.00 | 631.78 | 4,361,600 |
| 2021-12-20 | 970.00 | 985.00 | 965.00 | 970.00 | 635.05 | 4,845,100 |
| 2021-12-17 | 975.00 | 990.00 | 970.00 | 970.00 | 635.05 | 9,958,500 |
| 2021-12-16 | 975.00 | 990.00 | 975.00 | 975.00 | 638.33 | 3,688,900 |
| 2021-12-15 | 975.00 | 990.00 | 975.00 | 985.00 | 644.87 | 2,182,200 |
| 2021-12-14 | 985.00 | 990.00 | 975.00 | 975.00 | 638.33 | 4,431,300 |
| 2021-12-13 | 990.00 | 1,000.00 | 975.00 | 985.00 | 644.87 | 20,084,800 |
| 2021-12-10 | 990.00 | 995.00 | 985.00 | 990.00 | 648.15 | 2,519,400 |
| 2021-12-09 | 995.00 | 995.00 | 980.00 | 985.00 | 644.87 | 14,113,400 |
| 2021-12-08 | 1,000.00 | 1,005.00 | 980.00 | 990.00 | 648.15 | 7,842,200 |
| 2021-12-07 | 990.00 | 1,010.00 | 990.00 | 995.00 | 651.42 | 3,999,200 |
| 2021-12-06 | 985.00 | 995.00 | 980.00 | 990.00 | 648.15 | 4,701,900 |
| 2021-12-03 | 980.00 | 995.00 | 975.00 | 985.00 | 644.87 | 4,977,700 |
| 2021-12-02 | 985.00 | 985.00 | 970.00 | 980.00 | 641.60 | 5,409,700 |
| 2021-12-01 | 990.00 | 1,000.00 | 965.00 | 985.00 | 644.87 | 6,943,700 |
| 2021-11-30 | 995.00 | 1,010.00 | 975.00 | 985.00 | 644.87 | 6,661,300 |
| 2021-11-29 | 1,000.00 | 1,010.00 | 975.00 | 995.00 | 651.42 | 7,381,500 |
| 2021-11-26 | 1,040.00 | 1,045.00 | 1,000.00 | 1,010.00 | 661.24 | 5,701,700 |
| 2021-11-25 | 1,035.00 | 1,045.00 | 1,035.00 | 1,035.00 | 677.61 | 1,741,700 |
| 2021-11-24 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 677.61 | 4,217,000 |
| 2021-11-23 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 680.88 | 5,825,000 |
| 2021-11-22 | 1,055.00 | 1,055.00 | 1,030.00 | 1,040.00 | 680.88 | 4,507,800 |
| 2021-11-19 | 1,030.00 | 1,050.00 | 1,030.00 | 1,045.00 | 684.15 | 9,295,600 |
| 2021-11-18 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 674.33 | 4,159,600 |
| 2021-11-17 | 1,040.00 | 1,050.00 | 1,035.00 | 1,035.00 | 677.61 | 4,840,500 |
| 2021-11-16 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 680.88 | 8,177,600 |
| 2021-11-15 | 1,060.00 | 1,070.00 | 1,045.00 | 1,045.00 | 684.15 | 3,102,400 |
| 2021-11-12 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 693.97 | 7,739,800 |
| 2021-11-11 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 687.43 | 5,585,700 |
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.