PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,790.00
+45.00 (2.58%)
At close: Dec 30, 2025
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |