Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-04-30 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 5,689,000 |
| 2026-04-29 | 1,710.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | 7,738,200 |
| 2026-04-28 | 1,695.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | 15,200,300 |
| 2026-04-27 | 1,865.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,698.23 | 19,765,000 |
| 2026-04-24 | 1,890.00 | 1,895.00 | 1,845.00 | 1,865.00 | 1,702.80 | 12,802,500 |
| 2026-04-23 | 1,920.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,725.62 | 10,562,500 |
| 2026-04-22 | 1,890.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,734.75 | 13,666,400 |
| 2026-04-21 | 1,875.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,721.06 | 6,445,900 |
| 2026-04-20 | 1,865.00 | 1,870.00 | 1,855.00 | 1,865.00 | 1,702.80 | 7,184,400 |
| 2026-04-17 | 1,825.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,693.66 | 6,821,500 |
| 2026-04-16 | 1,825.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,666.27 | 2,876,700 |
| 2026-04-15 | 1,835.00 | 1,845.00 | 1,820.00 | 1,825.00 | 1,666.27 | 5,716,600 |
| 2026-04-14 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,675.40 | 3,053,500 |
| 2026-04-13 | 1,820.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,661.71 | 4,163,600 |
| 2026-04-10 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,661.71 | 2,456,700 |
| 2026-04-09 | 1,815.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,648.01 | 2,241,900 |
| 2026-04-08 | 1,800.00 | 1,825.00 | 1,800.00 | 1,815.00 | 1,657.14 | 4,026,700 |
| 2026-04-07 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,634.32 | 3,416,500 |
| 2026-04-06 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,634.32 | 2,608,500 |
| 2026-04-02 | 1,790.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,648.01 | 3,061,100 |
| 2026-04-01 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,634.32 | 984,600 |
| 2026-03-31 | 1,775.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,611.49 | 2,970,500 |
| 2026-03-30 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,611.49 | 3,153,300 |
| 2026-03-27 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,625.19 | 2,782,800 |
| 2026-03-26 | 1,805.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,643.45 | 2,587,500 |
| 2026-03-25 | 1,790.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,648.01 | 4,464,100 |
| 2026-03-17 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,629.75 | 8,221,400 |
| 2026-03-16 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,588.67 | 3,623,100 |
| 2026-03-13 | 1,765.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,602.36 | 3,313,800 |
| 2026-03-12 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,611.49 | 2,489,700 |
| 2026-03-11 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,611.49 | 3,787,400 |
| 2026-03-10 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,588.67 | 8,245,300 |
| 2026-03-09 | 1,740.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,584.10 | 12,549,100 |
| 2026-03-06 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,616.06 | 5,524,500 |
| 2026-03-05 | 1,795.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,616.06 | 7,710,400 |
| 2026-03-04 | 1,815.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,611.49 | 20,887,600 |
| 2026-03-03 | 1,815.00 | 1,830.00 | 1,810.00 | 1,815.00 | 1,657.14 | 4,547,000 |
| 2026-03-02 | 1,830.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,657.14 | 11,002,400 |
| 2026-02-27 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,689.10 | 6,716,000 |
| 2026-02-26 | 1,890.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,702.80 | 11,631,400 |
| 2026-02-25 | 1,880.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,721.06 | 2,411,700 |
| 2026-02-24 | 1,885.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,716.49 | 2,919,600 |
| 2026-02-23 | 1,865.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,716.49 | 3,949,500 |
| 2026-02-20 | 1,855.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,702.80 | 2,534,200 |
| 2026-02-19 | 1,880.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,707.36 | 4,057,500 |
| 2026-02-18 | 1,870.00 | 1,890.00 | 1,865.00 | 1,880.00 | 1,716.49 | 2,224,600 |
| 2026-02-13 | 1,880.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,711.93 | 2,879,700 |
| 2026-02-12 | 1,885.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,716.49 | 2,377,800 |
| 2026-02-11 | 1,890.00 | 1,895.00 | 1,875.00 | 1,885.00 | 1,721.06 | 4,089,700 |
| 2026-02-10 | 1,895.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,725.62 | 2,413,300 |
| 2026-02-09 | 1,895.00 | 1,910.00 | 1,875.00 | 1,895.00 | 1,730.19 | 6,546,400 |
| 2026-02-06 | 1,875.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,725.62 | 7,049,600 |
| 2026-02-05 | 1,890.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,711.93 | 9,918,100 |
| 2026-02-04 | 1,810.00 | 1,900.00 | 1,810.00 | 1,890.00 | 1,725.62 | 22,424,500 |
| 2026-02-03 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,648.01 | 4,261,900 |
| 2026-02-02 | 1,815.00 | 1,825.00 | 1,785.00 | 1,800.00 | 1,643.45 | 7,850,900 |
| 2026-01-30 | 1,815.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,657.14 | 11,900,100 |
| 2026-01-29 | 1,780.00 | 1,825.00 | 1,695.00 | 1,815.00 | 1,657.14 | 24,097,100 |
| 2026-01-28 | 1,800.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,629.75 | 12,344,600 |
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.