Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,650.00 | 1,650.00 | 1,460.00 | 1,505.00 | 1,505.00 | 14,534,900 |
| 2026-10-15 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1,550,600 |
| 2026-10-14 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 593,300 |
| 2026-10-13 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | 2,309,100 |
| 2026-10-12 | 1,695.00 | 1,705.00 | 1,670.00 | 1,690.00 | 1,690.00 | 4,083,100 |
| 2026-10-09 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | 619,800 |
| 2026-10-08 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | 2,581,100 |
| 2026-10-07 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1,152,700 |
| 2026-10-06 | 1,695.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 1,502,100 |
| 2026-10-05 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 2,238,500 |
| 2026-10-02 | 1,685.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | 1,467,600 |
| 2026-10-01 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | 3,360,800 |
| 2026-09-30 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,592,400 |
| 2026-09-29 | 1,730.00 | 1,735.00 | 1,710.00 | 1,730.00 | 1,730.00 | 2,440,000 |
| 2026-09-28 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,739,800 |
| 2026-09-25 | 1,730.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 1,300,300 |
| 2026-09-24 | 1,765.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2,378,400 |
| 2026-09-23 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 3,853,300 |
| 2026-09-22 | 1,755.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,735.00 | 3,858,100 |
| 2026-09-21 | 1,765.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,755.00 | 3,698,600 |
| 2026-09-18 | 1,735.00 | 1,765.00 | 1,720.00 | 1,765.00 | 1,765.00 | 11,331,200 |
| 2026-09-17 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | 3,240,300 |
| 2026-09-16 | 1,750.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,827,000 |
| 2026-09-15 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,745.00 | 1,466,900 |
| 2026-09-14 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 2,945,900 |
| 2026-09-11 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | 2,409,900 |
| 2026-09-10 | 1,760.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | 2,477,100 |
| 2026-09-09 | 1,730.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | 5,451,900 |
| 2026-09-08 | 1,725.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | 6,946,300 |
| 2026-09-07 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 2,971,400 |
| 2026-09-04 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,774,500 |
| 2026-09-03 | 1,695.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | 1,856,000 |
| 2026-09-02 | 1,700.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | 2,256,800 |
| 2026-09-01 | 1,685.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 3,826,900 |
| 2026-08-31 | 1,695.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | 2,706,300 |
| 2026-08-28 | 1,680.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | 2,205,600 |
| 2026-08-27 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,680.00 | 2,556,600 |
| 2026-08-26 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | 2,174,000 |
| 2026-08-25 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0 |
| 2026-08-24 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,675.00 | 1,316,400 |
| 2026-08-21 | 1,660.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,665.00 | 1,462,600 |
| 2026-08-20 | 1,685.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,704,800 |
| 2026-08-19 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | 1,863,000 |
| 2026-08-18 | 1,655.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 3,596,400 |
| 2026-08-17 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0 |
| 2026-08-14 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1,061,200 |
| 2026-08-13 | 1,645.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,881,700 |
| 2026-08-12 | 1,635.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | 514,200 |
| 2026-08-11 | 1,650.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2,322,000 |
| 2026-08-10 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 2,389,500 |
| 2026-08-07 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,037,500 |
| 2026-08-06 | 1,645.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 1,668,200 |
| 2026-08-05 | 1,645.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,650.00 | 1,802,400 |
| 2026-08-04 | 1,645.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,113,600 |
| 2026-08-03 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 1,206,200 |
| 2026-07-31 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 637,500 |
| 2026-07-30 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | 932,600 |
| 2026-07-29 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | 937,400 |
| 2026-07-28 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 692,300 |
| 2026-07-27 | 1,640.00 | 1,660.00 | 1,620.00 | 1,655.00 | 1,655.00 | 4,178,900 |
Page 1 of 5 · 252 trading daysOlder →
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.