Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 687.43 | 7,790,100 |
| 2021-11-09 | 1,050.00 | 1,070.00 | 1,050.00 | 1,055.00 | 690.70 | 4,260,600 |
| 2021-11-08 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 693.97 | 9,371,500 |
| 2021-11-05 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 697.25 | 3,731,600 |
| 2021-11-04 | 1,055.00 | 1,075.00 | 1,055.00 | 1,070.00 | 700.52 | 7,230,500 |
| 2021-11-03 | 1,055.00 | 1,065.00 | 1,050.00 | 1,055.00 | 690.70 | 8,459,200 |
| 2021-11-02 | 1,080.00 | 1,095.00 | 1,055.00 | 1,055.00 | 690.70 | 6,801,000 |
| 2021-11-01 | 1,045.00 | 1,100.00 | 1,045.00 | 1,080.00 | 707.07 | 24,150,600 |
| 2021-10-29 | 1,050.00 | 1,060.00 | 1,035.00 | 1,045.00 | 684.15 | 10,767,900 |
| 2021-10-28 | 1,030.00 | 1,050.00 | 1,015.00 | 1,030.00 | 674.33 | 8,748,300 |
| 2021-10-27 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 671.06 | 6,752,100 |
| 2021-10-26 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 690.70 | 4,944,600 |
| 2021-10-25 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 687.43 | 9,750,400 |
| 2021-10-22 | 1,070.00 | 1,080.00 | 1,055.00 | 1,070.00 | 700.52 | 4,418,900 |
| 2021-10-21 | 1,085.00 | 1,100.00 | 1,055.00 | 1,070.00 | 700.52 | 9,159,500 |
| 2021-10-19 | 1,080.00 | 1,090.00 | 1,075.00 | 1,085.00 | 710.34 | 4,779,700 |
| 2021-10-18 | 1,085.00 | 1,105.00 | 1,080.00 | 1,085.00 | 710.34 | 7,950,900 |
| 2021-10-15 | 1,080.00 | 1,105.00 | 1,070.00 | 1,085.00 | 710.34 | 9,843,300 |
| 2021-10-14 | 1,025.00 | 1,115.00 | 1,025.00 | 1,075.00 | 703.79 | 35,131,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.