Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,870.00 | 1,885.00 | 1,850.00 | 1,870.00 | 1,564.02 | 6,642,800 |
| 2024-10-30 | 1,855.00 | 1,875.00 | 1,835.00 | 1,870.00 | 1,564.02 | 7,462,100 |
| 2024-10-29 | 1,875.00 | 1,875.00 | 1,850.00 | 1,855.00 | 1,551.48 | 3,507,900 |
| 2024-10-28 | 1,895.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,572.39 | 4,721,700 |
| 2024-10-25 | 1,915.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,584.93 | 4,893,400 |
| 2024-10-24 | 1,905.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,601.66 | 4,506,900 |
| 2024-10-23 | 1,910.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,593.30 | 5,730,400 |
| 2024-10-22 | 1,905.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,597.48 | 4,606,700 |
| 2024-10-21 | 1,910.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,593.30 | 2,839,000 |
| 2024-10-18 | 1,910.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,597.48 | 3,887,500 |
| 2024-10-17 | 1,950.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,597.48 | 6,258,300 |
| 2024-10-16 | 1,890.00 | 1,935.00 | 1,880.00 | 1,935.00 | 1,618.39 | 10,542,800 |
| 2024-10-15 | 1,865.00 | 1,895.00 | 1,865.00 | 1,890.00 | 1,580.75 | 5,320,100 |
| 2024-10-14 | 1,875.00 | 1,890.00 | 1,860.00 | 1,865.00 | 1,559.84 | 4,319,100 |
| 2024-10-11 | 1,870.00 | 1,885.00 | 1,865.00 | 1,875.00 | 1,568.21 | 1,744,500 |
| 2024-10-10 | 1,885.00 | 1,885.00 | 1,865.00 | 1,870.00 | 1,564.02 | 1,999,400 |
| 2024-10-09 | 1,875.00 | 1,895.00 | 1,870.00 | 1,885.00 | 1,576.57 | 8,634,500 |
| 2024-10-08 | 1,830.00 | 1,880.00 | 1,805.00 | 1,870.00 | 1,564.02 | 13,431,600 |
| 2024-10-07 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,530.57 | 10,153,500 |
| 2024-10-04 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,547.30 | 4,993,900 |
| 2024-10-03 | 1,870.00 | 1,880.00 | 1,850.00 | 1,865.00 | 1,559.84 | 4,721,700 |
| 2024-10-02 | 1,885.00 | 1,895.00 | 1,865.00 | 1,870.00 | 1,564.02 | 5,709,800 |
| 2024-10-01 | 1,880.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,576.57 | 7,752,800 |
| 2024-09-30 | 1,915.00 | 1,920.00 | 1,860.00 | 1,880.00 | 1,572.39 | 16,617,500 |
| 2024-09-27 | 1,930.00 | 1,935.00 | 1,905.00 | 1,915.00 | 1,601.66 | 10,629,200 |
| 2024-09-26 | 1,940.00 | 1,945.00 | 1,910.00 | 1,930.00 | 1,614.21 | 6,374,700 |
| 2024-09-25 | 1,995.00 | 2,000.00 | 1,925.00 | 1,935.00 | 1,618.39 | 22,373,200 |
| 2024-09-24 | 1,990.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,668.57 | 4,005,100 |
| 2024-09-23 | 1,985.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,664.39 | 5,245,500 |
| 2024-09-20 | 2,020.00 | 2,020.00 | 1,965.00 | 1,985.00 | 1,660.21 | 7,194,000 |
| 2024-09-19 | 1,985.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,668.57 | 18,430,600 |
| 2024-09-18 | 1,935.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,660.21 | 13,765,100 |
| 2024-09-17 | 1,940.00 | 1,950.00 | 1,930.00 | 1,930.00 | 1,614.21 | 4,395,400 |
| 2024-09-13 | 1,955.00 | 1,955.00 | 1,935.00 | 1,940.00 | 1,622.57 | 3,847,900 |
| 2024-09-12 | 1,950.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,635.12 | 7,421,800 |
| 2024-09-11 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,630.94 | 12,902,700 |
| 2024-09-10 | 1,890.00 | 1,950.00 | 1,885.00 | 1,950.00 | 1,630.94 | 25,829,200 |
| 2024-09-09 | 1,895.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,580.75 | 5,081,600 |
| 2024-09-06 | 1,900.00 | 1,900.00 | 1,890.00 | 1,895.00 | 1,584.93 | 2,582,800 |
| 2024-09-05 | 1,870.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,589.12 | 4,083,100 |
| 2024-09-04 | 1,885.00 | 1,885.00 | 1,850.00 | 1,870.00 | 1,564.02 | 5,378,200 |
| 2024-09-03 | 1,900.00 | 1,905.00 | 1,885.00 | 1,885.00 | 1,576.57 | 3,100,000 |
| 2024-09-02 | 1,880.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,589.12 | 5,048,400 |
| 2024-08-30 | 1,875.00 | 1,905.00 | 1,870.00 | 1,880.00 | 1,572.39 | 4,209,900 |
| 2024-08-29 | 1,900.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,568.21 | 7,850,500 |
| 2024-08-28 | 1,900.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,589.12 | 4,779,200 |
| 2024-08-27 | 1,875.00 | 1,930.00 | 1,875.00 | 1,900.00 | 1,589.12 | 9,041,900 |
| 2024-08-26 | 1,890.00 | 1,935.00 | 1,890.00 | 1,910.00 | 1,597.48 | 11,775,800 |
| 2024-08-23 | 1,865.00 | 1,905.00 | 1,860.00 | 1,895.00 | 1,584.93 | 11,657,700 |
| 2024-08-22 | 1,890.00 | 1,900.00 | 1,860.00 | 1,865.00 | 1,559.84 | 10,348,000 |
| 2024-08-21 | 1,840.00 | 1,910.00 | 1,835.00 | 1,890.00 | 1,580.75 | 20,635,000 |
| 2024-08-20 | 1,815.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,534.75 | 7,992,100 |
| 2024-08-19 | 1,850.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,518.02 | 3,353,400 |
| 2024-08-16 | 1,805.00 | 1,825.00 | 1,800.00 | 1,810.00 | 1,513.84 | 4,820,300 |
| 2024-08-15 | 1,825.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,505.48 | 4,971,800 |
| 2024-08-14 | 1,790.00 | 1,825.00 | 1,790.00 | 1,820.00 | 1,522.21 | 5,363,500 |
| 2024-08-13 | 1,785.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,497.11 | 3,531,600 |
| 2024-08-12 | 1,785.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,488.75 | 2,363,100 |
| 2024-08-09 | 1,770.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,492.93 | 4,040,300 |
| 2024-08-08 | 1,780.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,480.39 | 4,521,200 |
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.