Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,720.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,561.28 | 5,611,100 |
| 2025-05-08 | 1,730.00 | 1,750.00 | 1,715.00 | 1,715.00 | 1,565.84 | 11,493,100 |
| 2025-05-07 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,579.54 | 4,097,300 |
| 2025-05-06 | 1,745.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,579.54 | 9,242,800 |
| 2025-05-05 | 1,740.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,588.67 | 6,751,200 |
| 2025-05-02 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,588.67 | 5,912,000 |
| 2025-04-30 | 1,780.00 | 1,785.00 | 1,745.00 | 1,750.00 | 1,597.80 | 9,382,000 |
| 2025-04-29 | 1,725.00 | 1,770.00 | 1,720.00 | 1,770.00 | 1,616.06 | 12,905,600 |
| 2025-04-28 | 1,735.00 | 1,745.00 | 1,725.00 | 1,730.00 | 1,579.54 | 6,429,600 |
| 2025-04-25 | 1,730.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,584.10 | 7,956,200 |
| 2025-04-24 | 1,715.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,579.54 | 33,770,200 |
| 2025-04-23 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,551.48 | 34,099,600 |
| 2025-04-22 | 1,825.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,526.39 | 15,493,800 |
| 2025-04-21 | 1,820.00 | 1,830.00 | 1,815.00 | 1,820.00 | 1,522.21 | 13,773,600 |
| 2025-04-17 | 1,810.00 | 1,825.00 | 1,810.00 | 1,815.00 | 1,518.02 | 9,179,800 |
| 2025-04-16 | 1,825.00 | 1,845.00 | 1,805.00 | 1,810.00 | 1,513.84 | 10,904,700 |
| 2025-04-15 | 1,805.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,526.39 | 16,279,700 |
| 2025-04-14 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,492.93 | 12,722,500 |
| 2025-04-11 | 1,685.00 | 1,750.00 | 1,670.00 | 1,740.00 | 1,455.30 | 7,067,200 |
| 2025-04-10 | 1,680.00 | 1,700.00 | 1,665.00 | 1,690.00 | 1,413.48 | 8,893,400 |
| 2025-04-09 | 1,600.00 | 1,645.00 | 1,595.00 | 1,630.00 | 1,363.29 | 5,116,600 |
| 2025-04-08 | 1,590.00 | 1,625.00 | 1,550.00 | 1,600.00 | 1,338.20 | 14,887,000 |
| 2025-03-27 | 1,680.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,417.66 | 7,048,200 |
| 2025-03-26 | 1,660.00 | 1,695.00 | 1,655.00 | 1,680.00 | 1,405.11 | 8,439,200 |
| 2025-03-25 | 1,630.00 | 1,665.00 | 1,620.00 | 1,655.00 | 1,384.20 | 4,059,900 |
| 2025-03-24 | 1,640.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,354.93 | 5,642,400 |
| 2025-03-21 | 1,625.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,371.66 | 13,127,000 |
| 2025-03-20 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,359.11 | 7,592,900 |
| 2025-03-19 | 1,625.00 | 1,640.00 | 1,605.00 | 1,630.00 | 1,363.29 | 2,628,000 |
| 2025-03-18 | 1,665.00 | 1,670.00 | 1,600.00 | 1,630.00 | 1,363.29 | 7,538,700 |
| 2025-03-17 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,392.57 | 2,247,400 |
| 2025-03-14 | 1,660.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,384.20 | 1,671,800 |
| 2025-03-13 | 1,685.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,392.57 | 2,819,100 |
| 2025-03-12 | 1,665.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,409.30 | 2,280,800 |
| 2025-03-11 | 1,660.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,392.57 | 2,277,900 |
| 2025-03-10 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,388.39 | 2,974,400 |
| 2025-03-07 | 1,670.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,400.93 | 1,129,600 |
| 2025-03-06 | 1,665.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,392.57 | 3,283,900 |
| 2025-03-05 | 1,625.00 | 1,680.00 | 1,625.00 | 1,655.00 | 1,384.20 | 3,930,400 |
| 2025-03-04 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 1,359.11 | 3,947,900 |
| 2025-03-03 | 1,620.00 | 1,680.00 | 1,610.00 | 1,660.00 | 1,388.39 | 5,126,600 |
| 2025-02-28 | 1,615.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,350.75 | 7,102,400 |
| 2025-02-27 | 1,665.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,371.66 | 8,620,200 |
| 2025-02-26 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,392.57 | 3,571,100 |
| 2025-02-25 | 1,695.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,400.93 | 3,779,000 |
| 2025-02-24 | 1,725.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,417.66 | 3,644,500 |
| 2025-02-21 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,442.75 | 2,818,500 |
| 2025-02-20 | 1,700.00 | 1,720.00 | 1,695.00 | 1,720.00 | 1,438.57 | 3,351,900 |
| 2025-02-19 | 1,715.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,417.66 | 3,359,000 |
| 2025-02-18 | 1,730.00 | 1,740.00 | 1,710.00 | 1,715.00 | 1,434.39 | 3,631,100 |
| 2025-02-17 | 1,705.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,438.57 | 2,876,600 |
| 2025-02-14 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,426.02 | 2,987,300 |
| 2025-02-13 | 1,695.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,413.48 | 2,298,400 |
| 2025-02-12 | 1,680.00 | 1,695.00 | 1,660.00 | 1,690.00 | 1,413.48 | 2,195,000 |
| 2025-02-11 | 1,675.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,405.11 | 2,132,100 |
| 2025-02-10 | 1,715.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,400.93 | 2,502,100 |
| 2025-02-07 | 1,690.00 | 1,715.00 | 1,660.00 | 1,715.00 | 1,434.39 | 4,316,300 |
| 2025-02-06 | 1,725.00 | 1,725.00 | 1,680.00 | 1,685.00 | 1,409.30 | 8,452,700 |
| 2025-02-05 | 1,750.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,442.75 | 2,586,300 |
| 2025-02-04 | 1,740.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,442.75 | 2,837,300 |
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.