Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-24 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | 2,600,200 |
| 2026-07-23 | 1,655.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | 2,268,100 |
| 2026-07-22 | 1,635.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 2,989,300 |
| 2026-07-21 | 1,620.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 2,110,700 |
| 2026-07-20 | 1,620.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,723,600 |
| 2026-07-17 | 1,590.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,620.00 | 3,818,600 |
| 2026-07-16 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2,096,900 |
| 2026-07-15 | 1,585.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,627,900 |
| 2026-07-14 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | 1,087,000 |
| 2026-07-13 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1,315,500 |
| 2026-07-10 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | 666,200 |
| 2026-07-09 | 1,580.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,037,200 |
| 2026-07-08 | 1,570.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 1,969,500 |
| 2026-07-07 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 976,500 |
| 2026-07-06 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | 1,047,700 |
| 2026-07-03 | 1,515.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1,440,500 |
| 2026-07-02 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | 3,701,600 |
| 2026-07-01 | 1,540.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,525.00 | 3,066,100 |
| 2026-06-30 | 1,560.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | 1,909,300 |
| 2026-06-29 | 1,590.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,722,200 |
| 2026-06-26 | 1,590.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | 973,600 |
| 2026-06-25 | 1,560.00 | 1,590.00 | 1,555.00 | 1,585.00 | 1,585.00 | 989,600 |
| 2026-06-24 | 1,575.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | 1,616,600 |
| 2026-06-23 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | 2,187,100 |
| 2026-06-22 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,274,900 |
| 2026-06-19 | 1,610.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,610.00 | 7,109,700 |
| 2026-06-18 | 1,600.00 | 1,605.00 | 1,585.00 | 1,590.00 | 1,590.00 | 1,240,800 |
| 2026-06-17 | 1,605.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 3,319,500 |
| 2026-06-16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2026-06-15 | 1,560.00 | 1,620.00 | 1,555.00 | 1,585.00 | 1,585.00 | 10,032,600 |
| 2026-06-12 | 1,525.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,550.00 | 4,464,900 |
| 2026-06-11 | 1,545.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 6,386,600 |
| 2026-06-10 | 1,520.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 4,770,900 |
| 2026-06-09 | 1,460.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 5,838,400 |
| 2026-06-08 | 1,545.00 | 1,545.00 | 1,460.00 | 1,470.00 | 1,470.00 | 13,204,500 |
| 2026-06-05 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9,928,800 |
| 2026-06-04 | 1,590.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | 6,261,300 |
| 2026-06-03 | 1,620.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,590.00 | 7,649,700 |
| 2026-06-02 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 2,054,500 |
| 2026-06-01 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0 |
| 2026-05-29 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3,177,300 |
| 2026-05-28 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-05-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-05-26 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,610.00 | 6,528,700 |
| 2026-05-25 | 1,650.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,635.00 | 10,824,900 |
| 2026-05-22 | 1,645.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 6,276,800 |
| 2026-05-21 | 1,670.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,655.00 | 4,329,900 |
| 2026-05-20 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 4,843,200 |
| 2026-05-19 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | 4,806,000 |
| 2026-05-18 | 1,675.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 8,130,200 |
| 2026-05-15 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0 |
| 2026-05-14 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0 |
| 2026-05-13 | 1,665.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,675.00 | 2,848,600 |
| 2026-05-12 | 1,665.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | 3,347,400 |
| 2026-05-11 | 1,695.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4,674,200 |
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.