PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,490.00
-15.00 (-1.00%)
Oct 30, 2026, 4:08 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,495.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.00% | 7,175,200 |
| Oct 29, 2026 | 1,550.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 3,505,500 |
| Oct 28, 2026 | 1,545.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,540.00 | 0.98% | 12,120,400 |
| Oct 27, 2026 | 1,610.00 | 1,650.00 | 1,525.00 | 1,525.00 | 1,525.00 | -5.28% | 28,690,300 |
| Oct 26, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 6,152,200 |
| Oct 23, 2026 | 1,645.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,650.00 | -0.90% | 6,945,600 |
| Oct 22, 2026 | 1,725.00 | 1,795.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.48% | 33,726,100 |
| Oct 21, 2026 | 1,550.00 | 1,935.00 | 1,530.00 | 1,725.00 | 1,725.00 | 11.29% | 80,449,400 |
| Oct 20, 2026 | 1,460.00 | 1,565.00 | 1,460.00 | 1,550.00 | 1,550.00 | 6.16% | 4,611,100 |
| Oct 19, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,460.00 | 1,460.00 | -2.99% | 13,147,400 |
| Oct 16, 2026 | 1,650.00 | 1,650.00 | 1,460.00 | 1,505.00 | 1,505.00 | -10.42% | 14,529,300 |
| Oct 15, 2026 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | - | 1,550,600 |
| Oct 14, 2026 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.30% | 593,300 |
| Oct 13, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.89% | 2,309,100 |
| Oct 12, 2026 | 1,695.00 | 1,705.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.29% | 4,083,100 |
| Oct 9, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 619,800 |
| Oct 8, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 2,581,100 |
| Oct 7, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | 1,152,700 |
| Oct 6, 2026 | 1,695.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 1,502,100 |
| Oct 5, 2026 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 2,238,500 |
| Oct 2, 2026 | 1,685.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | 0.59% | 1,467,600 |
| Oct 1, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.03% | 3,358,900 |
| Sep 30, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 2,592,400 |
| Sep 29, 2026 | 1,730.00 | 1,735.00 | 1,710.00 | 1,730.00 | 1,730.00 | - | 2,440,000 |
| Sep 28, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 1,739,800 |
| Sep 25, 2026 | 1,730.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | 0.58% | 1,300,300 |
| Sep 24, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 2,378,400 |
| Sep 23, 2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1.44% | 3,853,300 |
| Sep 22, 2026 | 1,755.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.14% | 3,858,100 |
| Sep 21, 2026 | 1,765.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 3,698,600 |
| 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 |