PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,655.00
-35.00 (-2.07%)
May 19, 2026, 4:08 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,690.00 | 1,690.00 | 1,650.00 | 1,650.00 | - | -2.37% | 2,864,400 |
| 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 |
| May 6, 2026 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.89% | 3,749,700 |
| May 5, 2026 | 1,655.00 | 1,690.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1.81% | 6,121,200 |
| May 4, 2026 | 1,680.00 | 1,685.00 | 1,645.00 | 1,655.00 | 1,655.00 | -0.90% | 7,491,800 |
| Apr 30, 2026 | 1,695.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.47% | 5,689,000 |
| Apr 29, 2026 | 1,710.00 | 1,715.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.59% | 7,738,200 |
| Apr 28, 2026 | 1,695.00 | 1,705.00 | 1,680.00 | 1,705.00 | 1,705.00 | -8.33% | 15,200,300 |
| Apr 27, 2026 | 1,865.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,696.47 | -0.27% | 19,765,000 |
| Apr 24, 2026 | 1,890.00 | 1,895.00 | 1,845.00 | 1,865.00 | 1,701.03 | -1.32% | 12,802,500 |
| Apr 23, 2026 | 1,920.00 | 1,920.00 | 1,880.00 | 1,890.00 | 1,723.83 | -0.53% | 10,562,500 |
| Apr 22, 2026 | 1,890.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,732.95 | 0.80% | 13,666,400 |
| Apr 21, 2026 | 1,875.00 | 1,890.00 | 1,875.00 | 1,885.00 | 1,719.27 | 1.07% | 6,445,900 |
| Apr 20, 2026 | 1,865.00 | 1,870.00 | 1,855.00 | 1,865.00 | 1,701.03 | 0.54% | 7,184,400 |
| Apr 17, 2026 | 1,825.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,691.91 | 1.64% | 6,821,500 |
| Apr 16, 2026 | 1,825.00 | 1,830.00 | 1,815.00 | 1,825.00 | 1,664.55 | - | 2,876,700 |
| Apr 15, 2026 | 1,835.00 | 1,845.00 | 1,820.00 | 1,825.00 | 1,664.55 | -0.54% | 5,716,600 |
| Apr 14, 2026 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,673.67 | 0.82% | 3,053,500 |
| Apr 13, 2026 | 1,820.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,659.99 | - | 4,163,600 |
| Apr 10, 2026 | 1,805.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,659.99 | 0.83% | 2,456,700 |
| Apr 9, 2026 | 1,815.00 | 1,820.00 | 1,800.00 | 1,805.00 | 1,646.31 | -0.55% | 2,241,900 |
| Apr 8, 2026 | 1,800.00 | 1,825.00 | 1,800.00 | 1,815.00 | 1,655.43 | 1.40% | 4,026,700 |
| Apr 7, 2026 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,632.63 | - | 3,416,500 |
| Apr 6, 2026 | 1,805.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,632.63 | -0.83% | 2,608,500 |
| Apr 2, 2026 | 1,790.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,646.31 | 0.84% | 3,061,100 |
| Apr 1, 2026 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,632.63 | 1.42% | 984,600 |
| Mar 31, 2026 | 1,775.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,609.82 | - | 2,970,500 |
| Mar 30, 2026 | 1,770.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,609.82 | -0.84% | 3,153,300 |
| Mar 27, 2026 | 1,795.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,623.51 | -1.11% | 2,782,800 |
| Mar 26, 2026 | 1,805.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,641.75 | -0.28% | 2,587,500 |
| Mar 25, 2026 | 1,790.00 | 1,805.00 | 1,785.00 | 1,805.00 | 1,646.31 | 1.12% | 4,464,100 |
| Mar 17, 2026 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,628.07 | 2.59% | 8,221,400 |
| Mar 16, 2026 | 1,755.00 | 1,755.00 | 1,730.00 | 1,740.00 | 1,587.02 | -0.85% | 3,623,100 |
| Mar 13, 2026 | 1,765.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,600.70 | -0.57% | 3,313,800 |
| Mar 12, 2026 | 1,765.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,609.82 | - | 2,489,700 |
| Mar 11, 2026 | 1,750.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,609.82 | 1.44% | 3,787,500 |
| Mar 10, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,587.02 | 0.29% | 8,245,300 |
| Mar 9, 2026 | 1,740.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,582.46 | -1.98% | 12,549,100 |
| Mar 6, 2026 | 1,775.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,614.38 | - | 5,524,500 |
| Mar 5, 2026 | 1,795.00 | 1,800.00 | 1,765.00 | 1,770.00 | 1,614.38 | 0.28% | 7,710,500 |
| Mar 4, 2026 | 1,815.00 | 1,820.00 | 1,760.00 | 1,765.00 | 1,609.82 | -2.75% | 20,887,600 |
| Mar 3, 2026 | 1,815.00 | 1,830.00 | 1,810.00 | 1,815.00 | 1,655.43 | - | 4,547,000 |
| Mar 2, 2026 | 1,830.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,655.43 | -1.89% | 11,002,400 |
| Feb 27, 2026 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,687.35 | -0.80% | 6,716,000 |
| Feb 26, 2026 | 1,890.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,701.03 | -1.06% | 11,631,400 |