Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,588.67 | 1,984,700 |
| 2025-11-10 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,584.10 | 4,963,300 |
| 2025-11-07 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,593.23 | 6,895,500 |
| 2025-11-06 | 1,740.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,597.80 | 3,019,900 |
| 2025-11-05 | 1,725.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,593.23 | 2,936,100 |
| 2025-11-04 | 1,750.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,579.54 | 3,500,500 |
| 2025-11-03 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,597.80 | 3,539,300 |
| 2025-10-31 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,593.23 | 6,060,500 |
| 2025-10-30 | 1,720.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,584.10 | 10,875,200 |
| 2025-10-29 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,565.84 | 1,325,800 |
| 2025-10-28 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,552.15 | 1,092,000 |
| 2025-10-27 | 1,720.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,552.15 | 4,013,500 |
| 2025-10-24 | 1,705.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,556.71 | 2,397,200 |
| 2025-10-23 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,556.71 | 3,968,800 |
← NewerPage 5 of 5 · 254 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.