PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia
· Delayed Price · Currency is IDR 1,770.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | - | 5,524,500 |
| Mar 5, 2026 | 1,795.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.28% | 7,710,500 |
| Mar 4, 2026 | 1,815.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,765.00 | -2.75% | 20,887,600 |
| Mar 3, 2026 | 1,815.00 | 1,830.00 | 1,810.00 | 1,815.00 | 1,815.00 | - | 4,547,000 |
| Mar 2, 2026 | 1,830.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,815.00 | -1.89% | 11,002,400 |
| Feb 27, 2026 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.80% | 6,716,000 |
| Feb 26, 2026 | 1,890.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.06% | 11,631,400 |
| Feb 25, 2026 | 1,880.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.27% | 2,411,700 |
| Feb 24, 2026 | 1,885.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 2,919,600 |
| Feb 23, 2026 | 1,865.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.80% | 3,958,700 |
| Feb 20, 2026 | 1,855.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,865.00 | -0.27% | 2,534,200 |
| Feb 19, 2026 | 1,880.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.53% | 4,057,500 |
| Feb 18, 2026 | 1,870.00 | 1,890.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.27% | 2,224,600 |
| Feb 13, 2026 | 1,880.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.27% | 2,879,700 |
| Feb 12, 2026 | 1,885.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,880.00 | -0.27% | 2,377,800 |
| Feb 11, 2026 | 1,890.00 | 1,895.00 | 1,875.00 | 1,885.00 | 1,885.00 | -0.26% | 4,089,700 |
| Feb 10, 2026 | 1,895.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | -0.26% | 2,413,300 |
| Feb 9, 2026 | 1,895.00 | 1,910.00 | 1,875.00 | 1,895.00 | 1,895.00 | 0.26% | 6,546,400 |
| Feb 6, 2026 | 1,875.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,890.00 | 0.80% | 7,049,600 |
| Feb 5, 2026 | 1,890.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.79% | 9,918,100 |
| Feb 4, 2026 | 1,810.00 | 1,900.00 | 1,810.00 | 1,890.00 | 1,890.00 | 4.71% | 22,424,500 |
| Feb 3, 2026 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 4,261,900 |
| Feb 2, 2026 | 1,815.00 | 1,825.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.83% | 7,850,900 |
| Jan 30, 2026 | 1,815.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 11,900,100 |
| Jan 29, 2026 | 1,780.00 | 1,825.00 | 1,695.00 | 1,815.00 | 1,815.00 | 1.68% | 24,097,100 |
| Jan 28, 2026 | 1,800.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,785.00 | -1.65% | 12,344,600 |
| Jan 27, 2026 | 1,865.00 | 1,865.00 | 1,810.00 | 1,815.00 | 1,815.00 | -1.89% | 7,311,300 |
| Jan 26, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.54% | 3,408,700 |
| Jan 23, 2026 | 1,865.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,860.00 | -0.27% | 4,078,200 |
| Jan 22, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,865.00 | 0.27% | 6,092,000 |
| Jan 21, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.06% | 9,458,900 |
| Jan 20, 2026 | 1,835.00 | 1,895.00 | 1,835.00 | 1,880.00 | 1,880.00 | 2.45% | 16,844,900 |
| Jan 19, 2026 | 1,810.00 | 1,840.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.38% | 7,102,700 |
| Jan 15, 2026 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.84% | 5,075,300 |
| Jan 14, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.55% | 3,322,500 |
| Jan 13, 2026 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,805.00 | 0.56% | 2,516,200 |
| Jan 12, 2026 | 1,815.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.55% | 4,799,300 |
| Jan 9, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 2,711,100 |
| Jan 8, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 3,870,400 |
| Jan 7, 2026 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.56% | 6,351,500 |
| Jan 6, 2026 | 1,790.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,790.00 | - | 6,551,200 |
| Jan 5, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 1.13% | 5,963,500 |
| Jan 2, 2026 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | -1.12% | 3,155,800 |
| Dec 30, 2025 | 1,745.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,790.00 | 2.58% | 4,853,600 |
| Dec 29, 2025 | 1,740.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 0.29% | 2,042,900 |
| Dec 24, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.29% | 2,019,000 |
| Dec 23, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 1,482,400 |
| Dec 22, 2025 | 1,755.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,755.00 | - | 1,599,100 |
| Dec 19, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 2,464,600 |
| Dec 18, 2025 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 2,513,100 |
| Dec 17, 2025 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 1,486,900 |
| Dec 16, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.28% | 2,399,700 |
| Dec 15, 2025 | 1,740.00 | 1,760.00 | 1,715.00 | 1,755.00 | 1,755.00 | 0.86% | 3,708,100 |
| Dec 12, 2025 | 1,735.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.29% | 2,039,200 |
| Dec 11, 2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.86% | 3,797,100 |
| Dec 10, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.57% | 3,383,200 |
| Dec 9, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | -0.56% | 2,505,000 |
| Dec 8, 2025 | 1,785.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.28% | 2,703,500 |
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | -0.28% | 1,760,900 |
| Dec 4, 2025 | 1,780.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.28% | 2,656,300 |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,775.00 | - | 2,646,000 |
| Dec 2, 2025 | 1,765.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.57% | 5,765,900 |
| Dec 1, 2025 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.56% | 3,113,200 |
| Nov 28, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,775.00 | - | 3,097,400 |
| Nov 27, 2025 | 1,790.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.56% | 1,697,200 |
| Nov 26, 2025 | 1,785.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,785.00 | - | 1,953,300 |
| Nov 25, 2025 | 1,785.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | 0.28% | 2,575,200 |
| Nov 24, 2025 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.56% | 3,184,700 |
| Nov 21, 2025 | 1,805.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.56% | 2,979,900 |
| Nov 20, 2025 | 1,795.00 | 1,810.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 2,451,900 |
| Nov 19, 2025 | 1,820.00 | 1,835.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.37% | 6,343,400 |
| Nov 18, 2025 | 1,765.00 | 1,850.00 | 1,765.00 | 1,820.00 | 1,820.00 | 3.12% | 25,967,700 |
| Nov 17, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,765.00 | 1,765.00 | 1.73% | 8,505,500 |
| Nov 14, 2025 | 1,745.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.57% | 1,716,600 |
| Nov 13, 2025 | 1,745.00 | 1,750.00 | 1,740.00 | 1,745.00 | 1,745.00 | - | 2,922,500 |
| Nov 12, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 0.29% | 2,164,500 |
| Nov 11, 2025 | 1,745.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.29% | 1,984,700 |
| Nov 10, 2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.57% | 4,963,300 |
| Nov 7, 2025 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.29% | 6,895,500 |
| Nov 6, 2025 | 1,740.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.29% | 3,019,900 |
| Nov 5, 2025 | 1,725.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.87% | 2,936,100 |
| Nov 4, 2025 | 1,750.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 3,500,500 |
| Nov 3, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 3,539,300 |
| Oct 31, 2025 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,745.00 | 0.58% | 6,060,500 |
| Oct 30, 2025 | 1,720.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,735.00 | 1.17% | 10,875,200 |
| Oct 29, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 1,325,800 |
| Oct 28, 2025 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | - | 1,092,000 |
| Oct 27, 2025 | 1,720.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 4,013,500 |
| Oct 24, 2025 | 1,705.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,705.00 | - | 2,397,200 |
| Oct 23, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.59% | 3,968,800 |
| Oct 22, 2025 | 1,700.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 2,502,300 |
| Oct 21, 2025 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 5,069,900 |
| Oct 20, 2025 | 1,670.00 | 1,725.00 | 1,670.00 | 1,705.00 | 1,705.00 | 2.10% | 6,433,100 |
| Oct 17, 2025 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 5,517,200 |
| Oct 16, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.68% | 2,838,100 |
| Oct 15, 2025 | 1,695.00 | 1,765.00 | 1,660.00 | 1,765.00 | 1,765.00 | 4.75% | 9,691,500 |
| Oct 14, 2025 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.59% | 2,995,300 |
| Oct 13, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.29% | 1,898,300 |
| Oct 10, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.58% | 2,620,800 |
| Oct 9, 2025 | 1,705.00 | 1,725.00 | 1,685.00 | 1,710.00 | 1,710.00 | 0.29% | 5,627,100 |