Canada markets closed

PT Bank CIMB Niaga Tbk (BNGA.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
0.0000-1,905.0000 (-100.00%)
At close: 04:14PM WIB
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241,925.00001,925.00001,880.00001,880.00001,880.00009,930,000
Apr 23, 20241,875.00001,920.00001,870.00001,905.00001,905.000010,743,000
Apr 22, 20241,930.00001,930.00001,795.00001,870.00001,870.000022,737,300
Apr 22, 2024122.67 Dividend
Apr 19, 20242,020.00002,040.00001,980.00001,990.00001,867.330028,769,000
Apr 18, 20242,040.00002,060.00002,010.00002,020.00001,895.480614,124,100
Apr 17, 20242,020.00002,050.00002,020.00002,040.00001,914.247811,422,200
Apr 16, 20242,080.00002,090.00002,000.00002,020.00001,895.480623,767,200
Apr 05, 20242,120.00002,130.00002,090.00002,100.00001,970.54928,314,900
Apr 04, 20242,080.00002,120.00002,070.00002,110.00001,979.932713,244,700
Apr 03, 20242,150.00002,160.00002,060.00002,080.00001,951.782118,837,700
Apr 02, 20242,120.00002,160.00002,110.00002,140.00002,008.083511,116,300
Apr 01, 20242,180.00002,190.00002,090.00002,140.00002,008.083523,417,600
Mar 28, 20242,200.00002,220.00002,170.00002,180.00002,045.617713,599,700
Mar 27, 20242,150.00002,210.00002,140.00002,200.00002,064.384827,632,300
Mar 26, 20242,170.00002,170.00002,090.00002,150.00002,017.467024,894,400
Mar 25, 20242,110.00002,110.00002,040.00002,110.00001,979.932718,430,400
Mar 22, 20242,050.00002,050.00002,020.00002,050.00001,923.63137,239,300
Mar 21, 20242,050.00002,060.00002,030.00002,040.00001,914.24788,605,800
Mar 20, 20241,995.00002,050.00001,990.00002,040.00001,914.247813,493,000
Mar 19, 20242,040.00002,060.00001,985.00001,995.00001,872.02178,588,600
Mar 18, 20241,990.00002,010.00001,975.00001,990.00001,867.330012,025,500
Mar 15, 20241,985.00002,010.00001,980.00001,985.00001,862.63827,013,900
Mar 14, 20241,995.00002,000.00001,980.00001,985.00001,862.63828,038,100
Mar 13, 20242,020.00002,030.00001,970.00001,995.00001,872.021717,524,800
Mar 08, 20241,985.00002,020.00001,985.00002,010.00001,886.097014,368,700
Mar 07, 20241,975.00002,010.00001,960.00001,985.00001,862.638213,380,000
Mar 06, 20241,950.00001,980.00001,945.00001,970.00001,848.562913,699,400
Mar 05, 20241,970.00001,985.00001,955.00001,960.00001,839.17927,316,900
Mar 04, 20241,985.00001,995.00001,965.00001,970.00001,848.56298,686,200
Mar 01, 20241,995.00002,000.00001,940.00001,985.00001,862.638230,828,100
Feb 29, 20242,080.00002,090.00001,975.00001,995.00001,872.021740,503,500
Feb 28, 20242,130.00002,140.00002,060.00002,080.00001,951.782117,849,000
Feb 27, 20242,080.00002,140.00002,050.00002,120.00001,989.316314,667,200
Feb 26, 20242,040.00002,090.00002,010.00002,050.00001,923.631315,719,300
Feb 23, 20242,100.00002,100.00002,000.00002,030.00001,904.864322,209,500
Feb 22, 20242,080.00002,130.00002,060.00002,100.00001,970.549214,881,100
Feb 21, 20241,990.00002,100.00001,990.00002,080.00001,951.782134,764,700
Feb 20, 20241,945.00001,995.00001,930.00001,980.00001,857.946410,900,200
Feb 19, 20241,975.00001,985.00001,930.00001,935.00001,815.720311,109,700
Feb 16, 20241,960.00001,985.00001,950.00001,975.00001,853.25467,302,700
Feb 15, 20242,000.00002,020.00001,945.00001,950.00001,829.795724,092,600
Feb 13, 20241,910.00001,985.00001,905.00001,945.00001,825.103931,404,400
Feb 12, 20241,780.00001,940.00001,780.00001,905.00001,787.569635,521,800
Feb 07, 20241,770.00001,785.00001,765.00001,780.00001,670.27503,728,700
Feb 06, 20241,770.00001,780.00001,760.00001,770.00001,660.89155,932,200
Feb 05, 20241,745.00001,785.00001,740.00001,770.00001,660.891522,163,700
Feb 02, 20241,745.00001,760.00001,740.00001,745.00001,637.43254,474,000
Feb 01, 20241,760.00001,775.00001,745.00001,745.00001,637.43259,131,800
Jan 31, 20241,750.00001,760.00001,735.00001,760.00001,651.507911,804,600
Jan 30, 20241,715.00001,750.00001,710.00001,750.00001,642.124315,709,000
Jan 29, 20241,720.00001,720.00001,705.00001,715.00001,609.28193,475,600
Jan 26, 20241,720.00001,720.00001,700.00001,715.00001,609.28196,500,700
Jan 25, 20241,720.00001,725.00001,710.00001,720.00001,613.97364,378,800
Jan 24, 20241,725.00001,740.00001,710.00001,725.00001,618.66549,476,700
Jan 23, 20241,750.00001,750.00001,720.00001,730.00001,623.357213,001,300
Jan 22, 20241,745.00001,785.00001,740.00001,745.00001,637.432526,856,200
Jan 19, 20241,760.00001,775.00001,735.00001,745.00001,637.43257,888,400
Jan 18, 20241,740.00001,760.00001,735.00001,755.00001,646.81627,808,900
Jan 17, 20241,750.00001,760.00001,745.00001,750.00001,642.12434,312,800
Jan 16, 20241,755.00001,760.00001,745.00001,755.00001,646.81627,516,600
Jan 15, 20241,745.00001,775.00001,735.00001,750.00001,642.124315,890,800
Jan 12, 20241,730.00001,740.00001,725.00001,740.00001,632.74078,859,700
Jan 11, 20241,725.00001,735.00001,720.00001,730.00001,623.35727,501,000
Jan 10, 20241,725.00001,735.00001,720.00001,725.00001,618.66548,566,000
Jan 09, 20241,725.00001,730.00001,715.00001,725.00001,618.66545,115,500
Jan 08, 20241,720.00001,755.00001,715.00001,725.00001,618.665412,279,200
Jan 05, 20241,715.00001,755.00001,705.00001,720.00001,613.973612,185,000
Jan 04, 20241,710.00001,720.00001,705.00001,715.00001,609.28197,121,600
Jan 03, 20241,705.00001,710.00001,695.00001,710.00001,604.59014,362,200
Jan 02, 20241,705.00001,710.00001,695.00001,705.00001,599.89838,133,800
Dec 29, 20231,695.00001,705.00001,690.00001,695.00001,590.51465,105,700
Dec 28, 20231,690.00001,695.00001,685.00001,695.00001,590.51461,986,000
Dec 27, 20231,680.00001,695.00001,675.00001,690.00001,585.82295,756,200
Dec 22, 20231,680.00001,685.00001,675.00001,680.00001,576.43933,756,700
Dec 21, 20231,690.00001,690.00001,675.00001,680.00001,576.43933,122,200
Dec 20, 20231,685.00001,690.00001,675.00001,690.00001,585.82293,905,700
Dec 19, 20231,690.00001,695.00001,685.00001,685.00001,581.13112,225,400
Dec 18, 20231,680.00001,705.00001,680.00001,690.00001,585.82293,493,800
Dec 15, 20231,680.00001,700.00001,675.00001,690.00001,585.82292,692,000
Dec 14, 20231,650.00001,700.00001,645.00001,680.00001,576.43935,413,600
Dec 13, 20231,655.00001,660.00001,650.00001,650.00001,548.28872,978,900
Dec 12, 20231,650.00001,665.00001,650.00001,660.00001,557.67223,491,200
Dec 11, 20231,660.00001,670.00001,650.00001,655.00001,552.98057,756,000
Dec 08, 20231,690.00001,695.00001,650.00001,655.00001,552.980521,366,600
Dec 07, 20231,690.00001,700.00001,690.00001,690.00001,585.82295,729,100
Dec 06, 20231,700.00001,705.00001,690.00001,695.00001,590.51466,027,900
Dec 05, 20231,700.00001,710.00001,695.00001,700.00001,595.20655,548,800
Dec 04, 20231,705.00001,710.00001,695.00001,705.00001,599.89837,476,000
Dec 01, 20231,710.00001,710.00001,700.00001,705.00001,599.89832,824,400
Nov 30, 20231,695.00001,710.00001,695.00001,705.00001,599.89834,128,300
Nov 29, 20231,705.00001,710.00001,695.00001,695.00001,590.51467,922,600
Nov 28, 20231,710.00001,720.00001,700.00001,705.00001,599.89835,102,400
Nov 27, 20231,710.00001,760.00001,705.00001,710.00001,604.590113,229,300
Nov 24, 20231,715.00001,725.00001,700.00001,710.00001,604.59011,753,400
Nov 23, 20231,710.00001,720.00001,705.00001,715.00001,609.28194,682,800
Nov 22, 20231,705.00001,725.00001,705.00001,710.00001,604.59011,611,900
Nov 21, 20231,725.00001,730.00001,710.00001,725.00001,618.66542,146,500
Nov 20, 20231,720.00001,735.00001,710.00001,725.00001,618.66543,410,900
Nov 17, 20231,715.00001,720.00001,705.00001,720.00001,613.97363,567,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...