PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,700.00
-5.00 (-0.29%)
Aug 1, 2025, 4:14 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 2,341,400 |
| Jul 31, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,705.00 | - | 4,467,400 |
| Jul 30, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.16% | 6,478,400 |
| Jul 29, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | - | 2,588,600 |
| Jul 28, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | - | 3,435,600 |
| Jul 25, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.86% | 2,690,000 |
| Jul 24, 2025 | 1,710.00 | 1,755.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.05% | 6,594,600 |
| Jul 23, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 2,469,600 |
| Jul 22, 2025 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 2,655,500 |
| Jul 21, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.29% | 1,497,900 |
| Jul 18, 2025 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 2,210,400 |
| Jul 17, 2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 2,028,800 |
| Jul 16, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.88% | 2,565,900 |
| Jul 15, 2025 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | - | 4,643,200 |
| Jul 14, 2025 | 1,715.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.87% | 3,931,900 |
| Jul 11, 2025 | 1,710.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.59% | 3,668,800 |
| Jul 10, 2025 | 1,710.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.29% | 3,748,300 |
| Jul 9, 2025 | 1,675.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.49% | 2,426,500 |
| Jul 8, 2025 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,675.00 | - | 2,290,400 |
| Jul 7, 2025 | 1,665.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 1,747,300 |
| Jul 4, 2025 | 1,675.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.60% | 1,751,000 |
| Jul 3, 2025 | 1,670.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,675.00 | 0.30% | 1,738,900 |
| Jul 2, 2025 | 1,675.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | 4,135,400 |
| Jul 1, 2025 | 1,670.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.30% | 2,854,000 |
| Jun 30, 2025 | 1,675.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 5,953,700 |
| Jun 26, 2025 | 1,665.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,670.00 | 0.30% | 4,347,300 |
| Jun 25, 2025 | 1,680.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.30% | 2,289,600 |
| Jun 24, 2025 | 1,660.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | 1.21% | 4,604,300 |
| Jun 23, 2025 | 1,655.00 | 1,670.00 | 1,640.00 | 1,650.00 | 1,650.00 | -1.49% | 8,547,500 |
| Jun 20, 2025 | 1,680.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.30% | 6,995,100 |
| Jun 19, 2025 | 1,705.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | -1.47% | 13,599,400 |
| Jun 18, 2025 | 1,720.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 5,305,500 |
| Jun 17, 2025 | 1,730.00 | 1,735.00 | 1,715.00 | 1,720.00 | 1,720.00 | -0.29% | 4,630,500 |
| Jun 16, 2025 | 1,730.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.29% | 8,172,800 |
| Jun 13, 2025 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.29% | 6,717,400 |
| Jun 12, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.29% | 5,085,300 |
| Jun 11, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.29% | 6,887,000 |
| Jun 10, 2025 | 1,715.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.58% | 6,320,300 |
| Jun 5, 2025 | 1,730.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,715.00 | -0.87% | 5,687,600 |
| Jun 4, 2025 | 1,730.00 | 1,740.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.58% | 6,114,600 |
| Jun 3, 2025 | 1,730.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.86% | 11,313,700 |
| Jun 2, 2025 | 1,780.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.53% | 8,508,000 |
| May 28, 2025 | 1,785.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,780.00 | -0.28% | 4,469,900 |
| May 27, 2025 | 1,790.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.28% | 4,935,900 |
| May 26, 2025 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.83% | 6,099,700 |
| May 23, 2025 | 1,810.00 | 1,820.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.28% | 4,057,100 |
| May 22, 2025 | 1,820.00 | 1,830.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.55% | 4,499,400 |
| May 21, 2025 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1.11% | 9,148,900 |
| May 20, 2025 | 1,805.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.28% | 12,290,600 |
| May 19, 2025 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,805.00 | -0.28% | 8,673,600 |