PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,710.00
-10.00 (-0.58%)
Aug 29, 2025, 10:33 AM WIB
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,715.00 | - | -0.29% | 1,661,100 |
| Aug 28, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.29% | 1,615,300 |
| Aug 27, 2025 | 1,725.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 2,696,800 |
| Aug 26, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 2,993,700 |
| Aug 25, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.29% | 2,433,700 |
| Aug 22, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 1,341,100 |
| Aug 21, 2025 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 3,577,000 |
| Aug 20, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 1.16% | 2,841,600 |
| Aug 19, 2025 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 0.29% | 3,343,200 |
| Aug 15, 2025 | 1,725.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 3,326,300 |
| Aug 14, 2025 | 1,730.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 2,498,000 |
| Aug 13, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.29% | 5,263,100 |
| Aug 12, 2025 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 1.17% | 5,502,100 |
| Aug 11, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 2,796,300 |
| Aug 8, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 1,617,800 |
| Aug 7, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 1,869,800 |
| Aug 6, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 1,274,700 |
| Aug 5, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 3,189,300 |
| Aug 4, 2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 5,905,400 |
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 2,705,700 |
| 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 |