PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,740.00
-15.00 (-0.85%)
Sep 22, 2026, 3:30 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,755.00 | 1,760.00 | 1,725.00 | 1,745.00 | - | -0.57% | 2,565,200 |
| Sep 21, 2026 | 1,765.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 3,698,500 |
| Sep 18, 2026 | 1,735.00 | 1,765.00 | 1,720.00 | 1,765.00 | 1,765.00 | 1.73% | 11,331,200 |
| Sep 17, 2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | - | 3,240,300 |
| Sep 16, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.57% | 1,827,000 |
| Sep 15, 2026 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,745.00 | 0.29% | 1,466,900 |
| Sep 14, 2026 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 0.58% | 2,945,900 |
| Sep 11, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.86% | 2,409,900 |
| Sep 10, 2026 | 1,760.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.85% | 2,477,100 |
| Sep 9, 2026 | 1,730.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | 2.03% | 5,451,900 |
| Sep 8, 2026 | 1,725.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 6,946,300 |
| Sep 7, 2026 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.88% | 2,971,400 |
| Sep 4, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.29% | 2,774,500 |
| Sep 3, 2026 | 1,695.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | - | 1,856,000 |
| Sep 2, 2026 | 1,695.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,705.00 | 0.89% | 2,261,300 |
| Sep 1, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.30% | 3,826,900 |
| Aug 31, 2026 | 1,695.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.59% | 2,706,300 |
| Aug 28, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,695.00 | 1,695.00 | 0.89% | 2,205,600 |
| Aug 27, 2026 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,680.00 | 0.90% | 2,556,600 |
| Aug 26, 2026 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.60% | 2,174,000 |
| Aug 24, 2026 | 1,665.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,675.00 | 0.60% | 1,316,400 |
| Aug 21, 2026 | 1,660.00 | 1,685.00 | 1,660.00 | 1,665.00 | 1,665.00 | - | 1,462,600 |
| Aug 20, 2026 | 1,685.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.89% | 1,704,800 |
| Aug 19, 2026 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 1,863,000 |
| Aug 18, 2026 | 1,655.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.11% | 3,596,400 |
| Aug 14, 2026 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 0.61% | 1,061,200 |
| Aug 13, 2026 | 1,645.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.30% | 1,881,700 |
| Aug 12, 2026 | 1,635.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.31% | 514,200 |
| Aug 11, 2026 | 1,650.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.91% | 2,322,000 |
| Aug 10, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 2,389,500 |
| Aug 7, 2026 | 1,650.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.30% | 2,037,500 |
| Aug 6, 2026 | 1,645.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.30% | 1,668,200 |
| Aug 5, 2026 | 1,645.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,650.00 | 0.30% | 1,802,400 |
| Aug 4, 2026 | 1,645.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,645.00 | - | 1,113,600 |
| Aug 3, 2026 | 1,655.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | -0.30% | 1,206,200 |
| Jul 31, 2026 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 637,500 |
| Jul 30, 2026 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 932,600 |
| Jul 29, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,640.00 | -0.30% | 937,400 |
| Jul 28, 2026 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | -0.60% | 692,300 |
| Jul 27, 2026 | 1,640.00 | 1,660.00 | 1,620.00 | 1,655.00 | 1,655.00 | 0.91% | 4,178,900 |
| Jul 24, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.91% | 2,600,200 |
| Jul 23, 2026 | 1,655.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,655.00 | - | 2,268,100 |
| 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 |