Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,700.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | 5,444,900 |
| 2026-05-07 | 1,680.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 4,254,300 |
| 2026-05-06 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 3,749,700 |
| 2026-05-05 | 1,655.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,685.00 | 6,121,200 |
| 2026-05-04 | 1,680.00 | 1,685.00 | 1,645.00 | 1,655.00 | 1,655.00 | 7,491,800 |
| 2026-05-01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2026-04-30 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 5,689,000 |
| 2026-04-29 | 1,710.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | 7,738,200 |
| 2026-04-28 | 1,695.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | 15,200,300 |
| 2026-04-27 | 1,865.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,698.23 | 19,765,000 |
| 2026-04-24 | 1,890.00 | 1,895.00 | 1,845.00 | 1,865.00 | 1,702.80 | 12,802,500 |
← NewerPage 3 of 3 · 131 trading days
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.