PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia
· Delayed Price · Currency is IDR 1,705.00
+6.77 (0.40%)
Apr 28, 2026, 4:09 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,695.00 | 1,705.00 | 1,680.00 | 1,700.00 | - | -8.60% | 14,321,800 |
| Apr 27, 2026 | 1,865.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,696.47 | -0.27% | 19,765,000 |
| Apr 24, 2026 | 1,890.00 | 1,895.00 | 1,845.00 | 1,865.00 | 1,701.03 | -1.32% | 12,802,500 |
| Apr 23, 2026 | 1,920.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,723.83 | -0.53% | 10,562,500 |
| Apr 22, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,732.95 | 0.80% | 13,666,400 |
| Apr 21, 2026 | 1,875.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,719.27 | 1.07% | 6,445,900 |
| Apr 20, 2026 | 1,865.00 | 1,870.00 | 1,855.00 | 1,865.00 | 1,701.03 | 0.54% | 7,184,400 |
| Apr 17, 2026 | 1,825.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,691.91 | 1.64% | 6,821,500 |
| Apr 16, 2026 | 1,825.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,664.55 | - | 2,876,700 |
| Apr 15, 2026 | 1,835.00 | 1,845.00 | 1,820.00 | 1,825.00 | 1,664.55 | -0.54% | 5,716,600 |
| Apr 14, 2026 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,673.67 | 0.82% | 3,053,500 |
| Apr 13, 2026 | 1,820.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,659.99 | - | 4,163,600 |
| Apr 10, 2026 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,659.99 | 0.83% | 2,456,700 |
| Apr 9, 2026 | 1,815.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,646.31 | -0.55% | 2,241,900 |
| Apr 8, 2026 | 1,800.00 | 1,825.00 | 1,800.00 | 1,815.00 | 1,655.43 | 1.40% | 4,026,700 |
| Apr 7, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,632.63 | - | 3,416,500 |
| Apr 6, 2026 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,632.63 | -0.83% | 2,608,500 |
| Apr 2, 2026 | 1,790.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,646.31 | 0.84% | 3,061,100 |
| Apr 1, 2026 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,632.63 | 1.42% | 984,600 |
| Mar 31, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,609.82 | - | 2,970,500 |
| Mar 30, 2026 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,609.82 | -0.84% | 3,153,300 |
| Mar 27, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,623.51 | -1.11% | 2,782,800 |
| Mar 26, 2026 | 1,805.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,641.75 | -0.28% | 2,587,500 |
| Mar 25, 2026 | 1,790.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,646.31 | 1.12% | 4,464,100 |
| Mar 17, 2026 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,628.07 | 2.59% | 8,221,400 |
| Mar 16, 2026 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,587.02 | -0.85% | 3,623,100 |
| Mar 13, 2026 | 1,765.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,600.70 | -0.57% | 3,313,800 |
| Mar 12, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,609.82 | - | 2,489,700 |
| Mar 11, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,609.82 | 1.44% | 3,787,500 |
| Mar 10, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,587.02 | 0.29% | 8,245,300 |
| Mar 9, 2026 | 1,740.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,582.46 | -1.98% | 12,549,100 |
| Mar 6, 2026 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,614.38 | - | 5,524,500 |
| Mar 5, 2026 | 1,795.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,614.38 | 0.28% | 7,710,500 |
| Mar 4, 2026 | 1,815.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,609.82 | -2.75% | 20,887,600 |
| Mar 3, 2026 | 1,815.00 | 1,830.00 | 1,810.00 | 1,815.00 | 1,655.43 | - | 4,547,000 |
| Mar 2, 2026 | 1,830.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,655.43 | -1.89% | 11,002,400 |
| Feb 27, 2026 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,687.35 | -0.80% | 6,716,000 |
| Feb 26, 2026 | 1,890.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,701.03 | -1.06% | 11,631,400 |
| Feb 25, 2026 | 1,880.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,719.27 | 0.27% | 2,411,700 |
| Feb 24, 2026 | 1,885.00 | 1,895.00 | 1,875.00 | 1,880.00 | 1,714.71 | - | 2,919,600 |
| Feb 23, 2026 | 1,865.00 | 1,895.00 | 1,865.00 | 1,880.00 | 1,714.71 | 0.80% | 3,958,700 |
| Feb 20, 2026 | 1,855.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,701.03 | -0.27% | 2,534,200 |
| Feb 19, 2026 | 1,880.00 | 1,890.00 | 1,865.00 | 1,870.00 | 1,705.59 | -0.53% | 4,057,500 |
| Feb 18, 2026 | 1,870.00 | 1,890.00 | 1,865.00 | 1,880.00 | 1,714.71 | 0.27% | 2,224,600 |
| Feb 13, 2026 | 1,880.00 | 1,885.00 | 1,870.00 | 1,875.00 | 1,710.15 | -0.27% | 2,879,700 |
| Feb 12, 2026 | 1,885.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,714.71 | -0.27% | 2,377,800 |
| Feb 11, 2026 | 1,890.00 | 1,895.00 | 1,875.00 | 1,885.00 | 1,719.27 | -0.26% | 4,089,700 |
| Feb 10, 2026 | 1,895.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,723.83 | -0.26% | 2,413,300 |
| Feb 9, 2026 | 1,895.00 | 1,910.00 | 1,875.00 | 1,895.00 | 1,728.39 | 0.26% | 6,546,400 |
| Feb 6, 2026 | 1,875.00 | 1,900.00 | 1,855.00 | 1,890.00 | 1,723.83 | 0.80% | 7,049,600 |
| Feb 5, 2026 | 1,890.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,710.15 | -0.79% | 9,918,100 |
| Feb 4, 2026 | 1,810.00 | 1,900.00 | 1,810.00 | 1,890.00 | 1,723.83 | 4.71% | 22,424,500 |
| Feb 3, 2026 | 1,825.00 | 1,830.00 | 1,800.00 | 1,805.00 | 1,646.31 | 0.28% | 4,261,900 |
| Feb 2, 2026 | 1,815.00 | 1,825.00 | 1,785.00 | 1,800.00 | 1,641.75 | -0.83% | 7,850,900 |
| Jan 30, 2026 | 1,815.00 | 1,850.00 | 1,800.00 | 1,815.00 | 1,655.43 | - | 11,900,100 |
| Jan 29, 2026 | 1,780.00 | 1,825.00 | 1,695.00 | 1,815.00 | 1,655.43 | 1.68% | 24,097,100 |
| Jan 28, 2026 | 1,800.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,628.07 | -1.65% | 12,344,600 |
| Jan 27, 2026 | 1,865.00 | 1,865.00 | 1,810.00 | 1,815.00 | 1,655.43 | -1.89% | 7,311,300 |
| Jan 26, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,687.35 | -0.54% | 3,408,700 |
| Jan 23, 2026 | 1,865.00 | 1,875.00 | 1,835.00 | 1,860.00 | 1,696.47 | -0.27% | 4,078,200 |
| Jan 22, 2026 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,701.03 | 0.27% | 6,092,000 |
| Jan 21, 2026 | 1,875.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,696.47 | -1.06% | 9,458,900 |
| Jan 20, 2026 | 1,835.00 | 1,895.00 | 1,835.00 | 1,880.00 | 1,714.71 | 2.45% | 16,844,900 |
| Jan 19, 2026 | 1,810.00 | 1,840.00 | 1,810.00 | 1,835.00 | 1,673.67 | 1.38% | 7,102,700 |
| Jan 15, 2026 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,650.87 | 0.84% | 5,075,300 |
| Jan 14, 2026 | 1,805.00 | 1,810.00 | 1,790.00 | 1,795.00 | 1,637.19 | -0.55% | 3,322,500 |
| Jan 13, 2026 | 1,795.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,646.31 | 0.56% | 2,516,200 |
| Jan 12, 2026 | 1,815.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,637.19 | -0.55% | 4,799,300 |
| Jan 9, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,646.31 | 0.28% | 2,711,100 |
| Jan 8, 2026 | 1,805.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,641.75 | - | 3,870,400 |
| Jan 7, 2026 | 1,795.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,641.75 | 0.56% | 6,351,500 |
| Jan 6, 2026 | 1,790.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,632.63 | - | 6,551,200 |
| Jan 5, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,632.63 | 1.13% | 5,966,000 |
| Jan 2, 2026 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,614.38 | -1.12% | 3,155,800 |
| Dec 30, 2025 | 1,745.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,632.63 | 2.58% | 4,853,600 |
| Dec 29, 2025 | 1,740.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,591.58 | 0.29% | 2,042,900 |
| Dec 24, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,587.02 | -0.29% | 2,019,000 |
| Dec 23, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,591.58 | -0.57% | 1,482,400 |
| Dec 22, 2025 | 1,755.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,600.70 | - | 1,599,100 |
| Dec 19, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,600.70 | -0.28% | 2,464,600 |
| Dec 18, 2025 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,605.26 | 0.57% | 2,513,100 |
| Dec 17, 2025 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,596.14 | - | 1,486,900 |
| Dec 16, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,596.14 | -0.28% | 2,399,700 |
| Dec 15, 2025 | 1,740.00 | 1,760.00 | 1,715.00 | 1,755.00 | 1,600.70 | 0.86% | 3,708,100 |
| Dec 12, 2025 | 1,735.00 | 1,745.00 | 1,725.00 | 1,740.00 | 1,587.02 | 0.29% | 2,039,200 |
| Dec 11, 2025 | 1,750.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,582.46 | -0.86% | 3,797,100 |
| Dec 10, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,596.14 | -0.57% | 3,383,200 |
| Dec 9, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,605.26 | -0.56% | 2,505,000 |
| Dec 8, 2025 | 1,785.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,614.38 | -0.28% | 2,703,500 |
| Dec 5, 2025 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,618.94 | -0.28% | 1,760,900 |
| Dec 4, 2025 | 1,780.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,623.51 | 0.28% | 2,656,300 |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,618.94 | - | 2,646,000 |
| Dec 2, 2025 | 1,765.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,618.94 | 0.57% | 5,765,900 |
| Dec 1, 2025 | 1,775.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,609.82 | -0.56% | 3,113,400 |
| Nov 28, 2025 | 1,785.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,618.94 | - | 3,097,400 |
| Nov 27, 2025 | 1,790.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,618.94 | -0.56% | 1,697,200 |
| Nov 26, 2025 | 1,785.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,628.07 | - | 1,953,300 |
| Nov 25, 2025 | 1,785.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,628.07 | 0.28% | 2,575,200 |
| Nov 24, 2025 | 1,790.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,623.51 | -0.56% | 3,184,700 |
| Nov 21, 2025 | 1,805.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,632.63 | -0.56% | 2,979,900 |