Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,645.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,650.00 | 6,945,600 |
| 2026-10-22 | 1,725.00 | 1,795.00 | 1,665.00 | 1,665.00 | 1,665.00 | 33,726,100 |
| 2026-10-21 | 1,550.00 | 1,935.00 | 1,530.00 | 1,725.00 | 1,725.00 | 80,449,400 |
| 2026-10-20 | 1,460.00 | 1,565.00 | 1,460.00 | 1,550.00 | 1,550.00 | 4,611,100 |
| 2026-10-19 | 1,495.00 | 1,495.00 | 1,435.00 | 1,460.00 | 1,460.00 | 13,147,400 |
| 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 |
Page 1 of 1 · 23 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.