PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia · Delayed Price · Currency is IDR 1,700.00
+10.00 (0.59%)
Sep 2, 2026, 11:59 AM WIB
PT Bank CIMB Niaga Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |