Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,865.00 | 1,865.00 | 1,810.00 | 1,815.00 | 1,657.14 | 7,311,300 |
| 2026-01-26 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,689.10 | 3,408,700 |
| 2026-01-23 | 1,865.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,698.23 | 4,078,200 |
| 2026-01-22 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,702.80 | 6,092,000 |
| 2026-01-21 | 1,875.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,698.23 | 9,458,900 |
| 2026-01-20 | 1,835.00 | 1,895.00 | 1,835.00 | 1,880.00 | 1,716.49 | 16,844,900 |
| 2026-01-19 | 1,810.00 | 1,840.00 | 1,810.00 | 1,835.00 | 1,675.40 | 7,102,700 |
| 2026-01-16 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,652.58 | 0 |
| 2026-01-15 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,652.58 | 5,075,300 |
| 2026-01-14 | 1,805.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,638.88 | 3,322,500 |
| 2026-01-13 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,648.01 | 2,516,200 |
| 2026-01-12 | 1,815.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,638.88 | 4,799,300 |
| 2026-01-09 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,648.01 | 2,711,100 |
| 2026-01-08 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,643.45 | 3,870,400 |
| 2026-01-07 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,643.45 | 6,351,500 |
| 2026-01-06 | 1,790.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,634.32 | 6,551,200 |
| 2026-01-05 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,634.32 | 5,966,000 |
| 2026-01-02 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,616.06 | 3,155,800 |
| 2026-01-01 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,634.32 | 0 |
| 2025-12-31 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,634.32 | 0 |
| 2025-12-30 | 1,745.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,634.32 | 4,853,600 |
| 2025-12-29 | 1,740.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,593.23 | 2,042,900 |
| 2025-12-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,588.67 | 0 |
| 2025-12-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,588.67 | 0 |
| 2025-12-24 | 1,745.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,588.67 | 2,019,000 |
| 2025-12-23 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,593.23 | 1,482,400 |
| 2025-12-22 | 1,755.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,602.36 | 1,599,100 |
| 2025-12-19 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,602.36 | 2,464,600 |
| 2025-12-18 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,606.93 | 2,513,100 |
| 2025-12-17 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,597.80 | 1,486,900 |
| 2025-12-16 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,597.80 | 2,399,700 |
| 2025-12-15 | 1,740.00 | 1,760.00 | 1,715.00 | 1,755.00 | 1,602.36 | 3,708,100 |
| 2025-12-12 | 1,735.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,588.67 | 2,039,200 |
| 2025-12-11 | 1,750.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,584.10 | 3,797,100 |
| 2025-12-10 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,597.80 | 3,383,200 |
| 2025-12-09 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,606.93 | 2,505,000 |
| 2025-12-08 | 1,785.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,616.06 | 2,703,500 |
| 2025-12-05 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,620.62 | 1,760,900 |
| 2025-12-04 | 1,780.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,625.19 | 2,656,300 |
| 2025-12-03 | 1,795.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,620.62 | 2,646,000 |
| 2025-12-02 | 1,765.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,620.62 | 5,765,900 |
| 2025-12-01 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,611.49 | 3,113,400 |
| 2025-11-28 | 1,785.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,620.62 | 3,097,400 |
| 2025-11-27 | 1,790.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,620.62 | 1,697,200 |
| 2025-11-26 | 1,785.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,629.75 | 1,953,300 |
| 2025-11-25 | 1,785.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,629.75 | 2,575,200 |
| 2025-11-24 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,625.19 | 3,184,700 |
| 2025-11-21 | 1,805.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,634.32 | 2,979,900 |
| 2025-11-20 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,643.45 | 2,451,900 |
| 2025-11-19 | 1,820.00 | 1,835.00 | 1,795.00 | 1,795.00 | 1,638.88 | 6,343,400 |
| 2025-11-18 | 1,765.00 | 1,850.00 | 1,765.00 | 1,820.00 | 1,661.71 | 25,967,700 |
| 2025-11-17 | 1,735.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,611.49 | 8,505,500 |
| 2025-11-14 | 1,745.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,584.10 | 1,716,600 |
| 2025-11-13 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,593.23 | 2,922,500 |
| 2025-11-12 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,593.23 | 2,164,500 |
| 2025-11-11 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,588.67 | 1,984,700 |
| 2025-11-10 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,584.10 | 4,963,300 |
| 2025-11-07 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,593.23 | 6,895,500 |
| 2025-11-06 | 1,740.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,597.80 | 3,019,900 |
| 2025-11-05 | 1,725.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,593.23 | 2,936,100 |
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.