Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,574.97 | 5,502,100 |
| 2025-08-11 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,556.71 | 2,796,300 |
| 2025-08-08 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,552.15 | 1,617,700 |
| 2025-08-07 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,547.58 | 1,869,800 |
| 2025-08-06 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,547.58 | 1,274,700 |
| 2025-08-05 | 1,695.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,552.15 | 3,189,300 |
| 2025-08-04 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,547.58 | 5,905,400 |
| 2025-08-01 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,552.15 | 2,705,700 |
| 2025-07-31 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,556.71 | 4,467,400 |
| 2025-07-30 | 1,725.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,556.71 | 6,478,400 |
| 2025-07-29 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,574.97 | 2,588,500 |
| 2025-07-28 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,574.97 | 3,435,600 |
| 2025-07-25 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,574.97 | 2,690,000 |
| 2025-07-24 | 1,710.00 | 1,755.00 | 1,705.00 | 1,740.00 | 1,588.67 | 6,594,600 |
| 2025-07-23 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,556.71 | 2,469,600 |
| 2025-07-22 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,552.15 | 2,655,500 |
| 2025-07-21 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,561.28 | 1,497,900 |
| 2025-07-18 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,565.84 | 2,210,400 |
| 2025-07-17 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,565.84 | 2,028,800 |
| 2025-07-16 | 1,700.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,565.84 | 2,565,900 |
| 2025-07-15 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,552.15 | 4,643,200 |
| 2025-07-14 | 1,715.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,552.15 | 3,931,900 |
| 2025-07-11 | 1,710.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,565.84 | 3,668,800 |
| 2025-07-10 | 1,710.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,556.71 | 3,748,300 |
| 2025-07-09 | 1,675.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,552.15 | 2,426,500 |
| 2025-07-08 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,529.32 | 2,290,400 |
| 2025-07-07 | 1,665.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,529.32 | 1,747,300 |
| 2025-07-04 | 1,675.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,520.19 | 1,751,000 |
| 2025-07-03 | 1,670.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,529.32 | 1,738,900 |
| 2025-07-02 | 1,675.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,524.75 | 4,135,400 |
| 2025-07-01 | 1,670.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,524.75 | 2,854,000 |
| 2025-06-30 | 1,675.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,520.19 | 5,953,700 |
| 2025-06-26 | 1,665.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,524.75 | 4,347,300 |
| 2025-06-25 | 1,680.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,520.19 | 2,289,600 |
| 2025-06-24 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,524.75 | 4,604,300 |
| 2025-06-23 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,506.49 | 8,547,500 |
| 2025-06-20 | 1,680.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,529.32 | 6,995,000 |
| 2025-06-19 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,533.89 | 13,599,400 |
| 2025-06-18 | 1,720.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,556.71 | 5,305,500 |
| 2025-06-17 | 1,730.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,570.41 | 4,630,500 |
| 2025-06-16 | 1,730.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,574.97 | 8,172,800 |
| 2025-06-13 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,579.54 | 6,717,400 |
| 2025-06-12 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,584.10 | 5,085,300 |
| 2025-06-11 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,579.54 | 6,887,000 |
| 2025-06-10 | 1,715.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,574.97 | 6,320,300 |
| 2025-06-05 | 1,730.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,565.84 | 5,687,600 |
| 2025-06-04 | 1,730.00 | 1,740.00 | 1,720.00 | 1,730.00 | 1,579.54 | 6,114,600 |
| 2025-06-03 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,570.41 | 11,313,700 |
| 2025-06-02 | 1,780.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,584.10 | 8,508,000 |
| 2025-05-28 | 1,785.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,625.19 | 4,469,900 |
| 2025-05-27 | 1,790.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,629.75 | 4,935,900 |
| 2025-05-26 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,634.32 | 6,099,700 |
| 2025-05-23 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,648.01 | 2,840,600 |
| 2025-05-22 | 1,820.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,652.58 | 4,499,400 |
| 2025-05-21 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,661.71 | 9,148,900 |
| 2025-05-20 | 1,805.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,643.45 | 12,290,600 |
| 2025-05-19 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,648.01 | 8,673,600 |
| 2025-05-16 | 1,805.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,652.58 | 9,195,200 |
| 2025-05-15 | 1,815.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,643.45 | 19,038,900 |
| 2025-05-14 | 1,720.00 | 1,815.00 | 1,720.00 | 1,800.00 | 1,643.45 | 37,048,800 |
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.