PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,780.00
-20.00 (-1.11%)
At close: Mar 27, 2026
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.11% | 2,782,400 |
| Mar 26, 2026 | 1,805.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.28% | 2,587,500 |
| Mar 25, 2026 | 1,790.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,805.00 | 1.12% | 4,464,100 |
| Mar 17, 2026 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2.59% | 8,221,400 |
| Mar 16, 2026 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.85% | 3,623,100 |
| Mar 13, 2026 | 1,765.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.57% | 3,313,800 |
| Mar 12, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | - | 2,489,700 |
| Mar 11, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 1.44% | 3,787,500 |
| Mar 10, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | 0.29% | 8,245,300 |
| Mar 9, 2026 | 1,740.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | -1.98% | 12,549,100 |
| 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 |