PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,655.00
0.00 (0.00%)
Jul 23, 2026, 4:13 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,655.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | - | 2,258,100 |
| Jul 22, 2026 | 1,635.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 1.22% | 2,989,300 |
| Jul 21, 2026 | 1,620.00 | 1,640.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.93% | 2,110,700 |
| Jul 20, 2026 | 1,620.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 3,723,600 |
| Jul 17, 2026 | 1,590.00 | 1,625.00 | 1,585.00 | 1,620.00 | 1,620.00 | 2.21% | 3,832,800 |
| Jul 16, 2026 | 1,595.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 2,096,900 |
| Jul 15, 2026 | 1,585.00 | 1,600.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 1,627,900 |
| Jul 14, 2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.63% | 1,087,000 |
| Jul 13, 2026 | 1,580.00 | 1,595.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.95% | 1,315,500 |
| Jul 10, 2026 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 666,200 |
| Jul 9, 2026 | 1,580.00 | 1,585.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.32% | 1,037,200 |
| Jul 8, 2026 | 1,570.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.32% | 1,974,500 |
| Jul 7, 2026 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.95% | 976,500 |
| Jul 6, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 1,047,700 |
| Jul 3, 2026 | 1,515.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 1.98% | 1,440,500 |
| Jul 2, 2026 | 1,540.00 | 1,540.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.66% | 3,701,600 |
| Jul 1, 2026 | 1,540.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,525.00 | -1.93% | 3,066,100 |
| Jun 30, 2026 | 1,560.00 | 1,565.00 | 1,520.00 | 1,555.00 | 1,555.00 | - | 1,909,300 |
| Jun 29, 2026 | 1,590.00 | 1,590.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.96% | 1,722,200 |
| Jun 26, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.95% | 973,600 |
| Jun 25, 2026 | 1,560.00 | 1,590.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1.60% | 989,600 |
| Jun 24, 2026 | 1,575.00 | 1,600.00 | 1,555.00 | 1,560.00 | 1,560.00 | -0.95% | 1,616,600 |
| Jun 23, 2026 | 1,600.00 | 1,605.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.56% | 2,187,100 |
| Jun 22, 2026 | 1,615.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 1,274,900 |
| Jun 19, 2026 | 1,610.00 | 1,620.00 | 1,575.00 | 1,610.00 | 1,610.00 | 1.26% | 7,109,700 |
| Jun 18, 2026 | 1,600.00 | 1,605.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.63% | 1,240,800 |
| Jun 17, 2026 | 1,605.00 | 1,630.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.95% | 3,319,500 |
| Jun 15, 2026 | 1,560.00 | 1,620.00 | 1,555.00 | 1,585.00 | 1,585.00 | 2.26% | 10,032,600 |
| Jun 12, 2026 | 1,525.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.64% | 4,464,900 |
| Jun 11, 2026 | 1,545.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | -1.29% | 6,386,700 |
| Jun 10, 2026 | 1,520.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 1.64% | 4,770,900 |
| Jun 9, 2026 | 1,460.00 | 1,520.00 | 1,450.00 | 1,520.00 | 1,520.00 | 3.40% | 5,838,400 |
| Jun 8, 2026 | 1,545.00 | 1,545.00 | 1,460.00 | 1,470.00 | 1,470.00 | -5.16% | 13,204,500 |
| Jun 5, 2026 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 9,928,800 |
| Jun 4, 2026 | 1,590.00 | 1,595.00 | 1,555.00 | 1,580.00 | 1,580.00 | -0.63% | 6,261,300 |
| Jun 3, 2026 | 1,620.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,590.00 | -1.55% | 7,649,700 |
| Jun 2, 2026 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | - | 2,054,500 |
| May 29, 2026 | 1,635.00 | 1,635.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 3,178,300 |
| May 26, 2026 | 1,640.00 | 1,645.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.53% | 6,528,700 |
| May 25, 2026 | 1,650.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.61% | 10,824,900 |
| May 22, 2026 | 1,645.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.60% | 6,276,800 |
| May 21, 2026 | 1,670.00 | 1,670.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.61% | 4,329,900 |
| May 20, 2026 | 1,660.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.60% | 4,843,200 |
| May 19, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,655.00 | 1,655.00 | -2.07% | 4,806,000 |
| May 18, 2026 | 1,675.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 0.90% | 8,130,200 |
| May 13, 2026 | 1,665.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.90% | 2,848,600 |
| May 12, 2026 | 1,665.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,660.00 | - | 3,347,400 |
| May 11, 2026 | 1,695.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.78% | 4,674,200 |
| May 8, 2026 | 1,700.00 | 1,715.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.59% | 5,444,900 |
| May 7, 2026 | 1,680.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.80% | 4,254,300 |