PT Bank CIMB Niaga Tbk (BNGA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time Period:
Apr 29, 2023 - Apr 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,880.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17,901,500 |
| Apr 25, 2024 | 1,885.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,865.00 | 9,516,800 |
| Apr 24, 2024 | 1,925.00 | 1,925.00 | 1,880.00 | 1,880.00 | 1,880.00 | 9,930,000 |
| Apr 23, 2024 | 1,875.00 | 1,920.00 | 1,870.00 | 1,905.00 | 1,905.00 | 10,743,000 |
| Apr 22, 2024 | 1,930.00 | 1,930.00 | 1,795.00 | 1,870.00 | 1,870.00 | 22,737,300 |
| Apr 22, 2024 | 122.67 Dividend | |||||
| Apr 19, 2024 | 2,020.00 | 2,040.00 | 1,980.00 | 1,990.00 | 1,867.33 | 28,769,000 |
| Apr 18, 2024 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 1,895.48 | 14,124,100 |
| Apr 17, 2024 | 2,020.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,914.25 | 11,422,200 |
| Apr 16, 2024 | 2,080.00 | 2,090.00 | 2,000.00 | 2,020.00 | 1,895.48 | 23,767,200 |
| Apr 05, 2024 | 2,120.00 | 2,130.00 | 2,090.00 | 2,100.00 | 1,970.55 | 8,314,900 |
| Apr 04, 2024 | 2,080.00 | 2,120.00 | 2,070.00 | 2,110.00 | 1,979.93 | 13,244,700 |
| Apr 03, 2024 | 2,150.00 | 2,160.00 | 2,060.00 | 2,080.00 | 1,951.78 | 18,837,700 |
| Apr 02, 2024 | 2,120.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,008.08 | 11,116,300 |
| Apr 01, 2024 | 2,180.00 | 2,190.00 | 2,090.00 | 2,140.00 | 2,008.08 | 23,417,600 |
| Mar 28, 2024 | 2,200.00 | 2,220.00 | 2,170.00 | 2,180.00 | 2,045.62 | 13,599,700 |
| Mar 27, 2024 | 2,150.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,064.38 | 27,632,300 |
| Mar 26, 2024 | 2,170.00 | 2,170.00 | 2,090.00 | 2,150.00 | 2,017.47 | 24,894,400 |
| Mar 25, 2024 | 2,110.00 | 2,110.00 | 2,040.00 | 2,110.00 | 1,979.93 | 18,430,400 |
| Mar 22, 2024 | 2,050.00 | 2,050.00 | 2,020.00 | 2,050.00 | 1,923.63 | 7,239,300 |
| Mar 21, 2024 | 2,050.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,914.25 | 8,605,800 |
| Mar 20, 2024 | 1,995.00 | 2,050.00 | 1,990.00 | 2,040.00 | 1,914.25 | 13,493,000 |
| Mar 19, 2024 | 2,040.00 | 2,060.00 | 1,985.00 | 1,995.00 | 1,872.02 | 8,588,600 |
| Mar 18, 2024 | 1,990.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,867.33 | 12,025,500 |
| Mar 15, 2024 | 1,985.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,862.64 | 7,013,900 |
| Mar 14, 2024 | 1,995.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,862.64 | 8,038,100 |
| Mar 13, 2024 | 2,020.00 | 2,030.00 | 1,970.00 | 1,995.00 | 1,872.02 | 17,524,800 |
| Mar 08, 2024 | 1,985.00 | 2,020.00 | 1,985.00 | 2,010.00 | 1,886.10 | 14,368,700 |
| Mar 07, 2024 | 1,975.00 | 2,010.00 | 1,960.00 | 1,985.00 | 1,862.64 | 13,380,000 |
| Mar 06, 2024 | 1,950.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,848.56 | 13,699,400 |
| Mar 05, 2024 | 1,970.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,839.18 | 7,316,900 |
| Mar 04, 2024 | 1,985.00 | 1,995.00 | 1,965.00 | 1,970.00 | 1,848.56 | 8,686,200 |
| Mar 01, 2024 | 1,995.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,862.64 | 30,828,100 |
| Feb 29, 2024 | 2,080.00 | 2,090.00 | 1,975.00 | 1,995.00 | 1,872.02 | 40,503,500 |
| Feb 28, 2024 | 2,130.00 | 2,140.00 | 2,060.00 | 2,080.00 | 1,951.78 | 17,849,000 |
| Feb 27, 2024 | 2,080.00 | 2,140.00 | 2,050.00 | 2,120.00 | 1,989.32 | 14,667,200 |
| Feb 26, 2024 | 2,040.00 | 2,090.00 | 2,010.00 | 2,050.00 | 1,923.63 | 15,719,300 |
| Feb 23, 2024 | 2,100.00 | 2,100.00 | 2,000.00 | 2,030.00 | 1,904.86 | 22,209,500 |
| Feb 22, 2024 | 2,080.00 | 2,130.00 | 2,060.00 | 2,100.00 | 1,970.55 | 14,881,100 |
| Feb 21, 2024 | 1,990.00 | 2,100.00 | 1,990.00 | 2,080.00 | 1,951.78 | 34,764,700 |
| Feb 20, 2024 | 1,945.00 | 1,995.00 | 1,930.00 | 1,980.00 | 1,857.95 | 10,900,200 |
| Feb 19, 2024 | 1,975.00 | 1,985.00 | 1,930.00 | 1,935.00 | 1,815.72 | 11,109,700 |
| Feb 16, 2024 | 1,960.00 | 1,985.00 | 1,950.00 | 1,975.00 | 1,853.25 | 7,302,700 |
| Feb 15, 2024 | 2,000.00 | 2,020.00 | 1,945.00 | 1,950.00 | 1,829.80 | 24,092,600 |
| Feb 13, 2024 | 1,910.00 | 1,985.00 | 1,905.00 | 1,945.00 | 1,825.10 | 31,404,400 |
| Feb 12, 2024 | 1,780.00 | 1,940.00 | 1,780.00 | 1,905.00 | 1,787.57 | 35,521,800 |
| Feb 07, 2024 | 1,770.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,670.28 | 3,728,700 |
| Feb 06, 2024 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,660.89 | 5,932,200 |
| Feb 05, 2024 | 1,745.00 | 1,785.00 | 1,740.00 | 1,770.00 | 1,660.89 | 22,163,700 |
| Feb 02, 2024 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,637.43 | 4,474,000 |
| Feb 01, 2024 | 1,760.00 | 1,775.00 | 1,745.00 | 1,745.00 | 1,637.43 | 9,131,800 |
| Jan 31, 2024 | 1,750.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,651.51 | 11,804,600 |
| Jan 30, 2024 | 1,715.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,642.12 | 15,709,000 |
| Jan 29, 2024 | 1,720.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 3,475,600 |
| Jan 26, 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,609.28 | 6,500,700 |
| Jan 25, 2024 | 1,720.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,613.97 | 4,378,800 |
| Jan 24, 2024 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,618.67 | 9,476,700 |
| Jan 23, 2024 | 1,750.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,623.36 | 13,001,300 |
| Jan 22, 2024 | 1,745.00 | 1,785.00 | 1,740.00 | 1,745.00 | 1,637.43 | 26,856,200 |
| Jan 19, 2024 | 1,760.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,637.43 | 7,888,400 |
| Jan 18, 2024 | 1,740.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,646.82 | 7,808,900 |
| Jan 17, 2024 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,642.12 | 4,312,800 |
| Jan 16, 2024 | 1,755.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,646.82 | 7,516,600 |
| Jan 15, 2024 | 1,745.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,642.12 | 15,890,800 |
| Jan 12, 2024 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,632.74 | 8,859,700 |
| Jan 11, 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,623.36 | 7,501,000 |
| Jan 10, 2024 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,618.67 | 8,566,000 |
| Jan 09, 2024 | 1,725.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,618.67 | 5,115,500 |
| Jan 08, 2024 | 1,720.00 | 1,755.00 | 1,715.00 | 1,725.00 | 1,618.67 | 12,279,200 |
| Jan 05, 2024 | 1,715.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,613.97 | 12,185,000 |
| Jan 04, 2024 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 7,121,600 |
| Jan 03, 2024 | 1,705.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,604.59 | 4,362,200 |
| Jan 02, 2024 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 8,133,800 |
| Dec 29, 2023 | 1,695.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,590.51 | 5,105,700 |
| Dec 28, 2023 | 1,690.00 | 1,695.00 | 1,685.00 | 1,695.00 | 1,590.51 | 1,986,000 |
| Dec 27, 2023 | 1,680.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,585.82 | 5,756,200 |
| Dec 22, 2023 | 1,680.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,576.44 | 3,756,700 |
| Dec 21, 2023 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,576.44 | 3,122,200 |
| Dec 20, 2023 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,585.82 | 3,905,700 |
| Dec 19, 2023 | 1,690.00 | 1,695.00 | 1,685.00 | 1,685.00 | 1,581.13 | 2,225,400 |
| Dec 18, 2023 | 1,680.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,585.82 | 3,493,800 |
| Dec 15, 2023 | 1,680.00 | 1,700.00 | 1,675.00 | 1,690.00 | 1,585.82 | 2,692,000 |
| Dec 14, 2023 | 1,650.00 | 1,700.00 | 1,645.00 | 1,680.00 | 1,576.44 | 5,413,600 |
| Dec 13, 2023 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,548.29 | 2,978,900 |
| Dec 12, 2023 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,557.67 | 3,491,200 |
| Dec 11, 2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,655.00 | 1,552.98 | 7,756,000 |
| Dec 08, 2023 | 1,690.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,552.98 | 21,366,600 |
| Dec 07, 2023 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,585.82 | 5,729,100 |
| Dec 06, 2023 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,590.51 | 6,027,900 |
| Dec 05, 2023 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,595.21 | 5,548,800 |
| Dec 04, 2023 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 7,476,000 |
| Dec 01, 2023 | 1,710.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,599.90 | 2,824,400 |
| Nov 30, 2023 | 1,695.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,599.90 | 4,128,300 |
| Nov 29, 2023 | 1,705.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,590.51 | 7,922,600 |
| Nov 28, 2023 | 1,710.00 | 1,720.00 | 1,700.00 | 1,705.00 | 1,599.90 | 5,102,400 |
| Nov 27, 2023 | 1,710.00 | 1,760.00 | 1,705.00 | 1,710.00 | 1,604.59 | 13,229,300 |
| Nov 24, 2023 | 1,715.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,604.59 | 1,753,400 |
| Nov 23, 2023 | 1,710.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,609.28 | 4,682,800 |
| Nov 22, 2023 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,604.59 | 1,611,900 |
| Nov 21, 2023 | 1,725.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,618.67 | 2,146,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.