Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,740.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,442.75 | 2,837,300 |
| 2025-02-03 | 1,740.00 | 1,745.00 | 1,715.00 | 1,735.00 | 1,451.11 | 3,217,600 |
| 2025-01-31 | 1,720.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,451.11 | 4,021,100 |
| 2025-01-30 | 1,735.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,442.75 | 2,273,800 |
| 2025-01-24 | 1,750.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,451.11 | 3,201,000 |
| 2025-01-23 | 1,750.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,459.48 | 2,008,000 |
| 2025-01-22 | 1,760.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,455.30 | 3,556,700 |
| 2025-01-21 | 1,760.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,472.02 | 2,950,800 |
| 2025-01-20 | 1,760.00 | 1,770.00 | 1,740.00 | 1,745.00 | 1,459.48 | 3,869,600 |
| 2025-01-17 | 1,760.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,472.02 | 2,170,500 |
| 2025-01-16 | 1,740.00 | 1,780.00 | 1,735.00 | 1,750.00 | 1,463.66 | 5,192,000 |
| 2025-01-15 | 1,705.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,446.93 | 7,447,500 |
| 2025-01-14 | 1,710.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,426.02 | 4,197,700 |
| 2025-01-13 | 1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,430.20 | 4,200,600 |
| 2025-01-10 | 1,745.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,446.93 | 2,595,600 |
| 2025-01-09 | 1,725.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,459.48 | 1,756,400 |
| 2025-01-08 | 1,730.00 | 1,750.00 | 1,715.00 | 1,725.00 | 1,442.75 | 4,156,600 |
| 2025-01-07 | 1,740.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,455.30 | 2,129,400 |
| 2025-01-06 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,455.30 | 2,542,500 |
| 2025-01-03 | 1,770.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,480.39 | 2,181,700 |
| 2025-01-02 | 1,740.00 | 1,790.00 | 1,735.00 | 1,775.00 | 1,484.57 | 4,294,600 |
| 2024-12-30 | 1,725.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,446.93 | 3,843,300 |
| 2024-12-27 | 1,720.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,442.75 | 2,707,700 |
| 2024-12-24 | 1,705.00 | 1,720.00 | 1,695.00 | 1,710.00 | 1,430.20 | 2,352,700 |
| 2024-12-23 | 1,685.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,426.02 | 3,193,500 |
| 2024-12-20 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,405.11 | 2,040,700 |
| 2024-12-19 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,396.75 | 13,032,400 |
| 2024-12-18 | 1,740.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,451.11 | 3,199,900 |
| 2024-12-17 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,455.30 | 3,170,500 |
| 2024-12-16 | 1,770.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,472.02 | 3,196,700 |
| 2024-12-13 | 1,785.00 | 1,785.00 | 1,765.00 | 1,770.00 | 1,480.39 | 1,973,900 |
| 2024-12-12 | 1,795.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,492.93 | 2,336,300 |
| 2024-12-11 | 1,800.00 | 1,825.00 | 1,780.00 | 1,785.00 | 1,492.93 | 6,113,600 |
| 2024-12-10 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,505.48 | 2,661,700 |
| 2024-12-09 | 1,780.00 | 1,840.00 | 1,780.00 | 1,820.00 | 1,522.21 | 3,820,200 |
| 2024-12-06 | 1,775.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,488.75 | 1,549,100 |
| 2024-12-05 | 1,770.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,484.57 | 2,148,000 |
| 2024-12-04 | 1,745.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,472.02 | 4,776,600 |
| 2024-12-03 | 1,730.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,459.48 | 3,059,700 |
| 2024-12-02 | 1,760.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,451.11 | 5,931,300 |
| 2024-11-29 | 1,760.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,467.84 | 3,388,700 |
| 2024-11-28 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,476.21 | 2,425,300 |
| 2024-11-26 | 1,795.00 | 1,810.00 | 1,765.00 | 1,770.00 | 1,480.39 | 3,892,800 |
| 2024-11-25 | 1,765.00 | 1,805.00 | 1,760.00 | 1,790.00 | 1,497.11 | 5,206,400 |
| 2024-11-22 | 1,765.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,476.21 | 1,532,700 |
| 2024-11-21 | 1,770.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,455.30 | 4,990,600 |
| 2024-11-20 | 1,775.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,480.39 | 1,339,500 |
| 2024-11-19 | 1,775.00 | 1,775.00 | 1,755.00 | 1,770.00 | 1,480.39 | 2,543,900 |
| 2024-11-18 | 1,785.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,480.39 | 2,564,200 |
| 2024-11-15 | 1,780.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,492.93 | 1,597,400 |
| 2024-11-14 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,488.75 | 2,342,000 |
| 2024-11-13 | 1,785.00 | 1,820.00 | 1,780.00 | 1,795.00 | 1,501.30 | 3,096,000 |
| 2024-11-12 | 1,790.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,492.93 | 3,479,400 |
| 2024-11-11 | 1,790.00 | 1,800.00 | 1,745.00 | 1,790.00 | 1,497.11 | 6,303,100 |
| 2024-11-08 | 1,805.00 | 1,820.00 | 1,765.00 | 1,790.00 | 1,497.11 | 8,636,800 |
| 2024-11-07 | 1,815.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,509.66 | 3,946,300 |
| 2024-11-06 | 1,840.00 | 1,845.00 | 1,810.00 | 1,815.00 | 1,518.02 | 4,116,400 |
| 2024-11-05 | 1,865.00 | 1,865.00 | 1,835.00 | 1,840.00 | 1,538.93 | 3,384,000 |
| 2024-11-04 | 1,830.00 | 1,865.00 | 1,810.00 | 1,855.00 | 1,551.48 | 7,506,000 |
| 2024-11-01 | 1,875.00 | 1,875.00 | 1,825.00 | 1,825.00 | 1,526.39 | 7,435,000 |
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.