PT Bank CIMB Niaga Tbk Class A BNGA
IDX · Indonesia · Finance
IDR 1,685.00-35.00 (-2.03%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,685.00 | -2.03% | IDR 1,720.00 | IDR 1,720.00 | IDR 1,685.00 | 3.36M |
| 2026-09-30 | IDR 1,720.00 | -0.58% | IDR 1,725.00 | IDR 1,735.00 | IDR 1,720.00 | 2.59M |
| 2026-09-29 | IDR 1,730.00 | 0.00% | IDR 1,730.00 | IDR 1,735.00 | IDR 1,710.00 | 2.44M |
| 2026-09-28 | IDR 1,730.00 | -0.57% | IDR 1,740.00 | IDR 1,745.00 | IDR 1,720.00 |
| 1.74M |
| 2026-09-25 | IDR 1,740.00 | +0.58% | IDR 1,730.00 | IDR 1,745.00 | IDR 1,720.00 | 1.30M |
| 2026-09-24 | IDR 1,730.00 | -1.70% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,730.00 | 2.38M |
| 2026-09-23 | IDR 1,760.00 | +1.44% | IDR 1,745.00 | IDR 1,765.00 | IDR 1,740.00 | 3.85M |
| 2026-09-22 | IDR 1,735.00 | -1.14% | IDR 1,755.00 | IDR 1,760.00 | IDR 1,725.00 | 3.86M |
| 2026-09-21 | IDR 1,755.00 | -0.57% | IDR 1,765.00 | IDR 1,775.00 | IDR 1,745.00 | 3.70M |
| 2026-09-18 | IDR 1,765.00 | +1.73% | IDR 1,735.00 | IDR 1,765.00 | IDR 1,720.00 | 11.33M |
| 2026-09-17 | IDR 1,735.00 | 0.00% | IDR 1,735.00 | IDR 1,745.00 | IDR 1,730.00 | 3.24M |
| 2026-09-16 | IDR 1,735.00 | -0.57% | IDR 1,750.00 | IDR 1,750.00 | IDR 1,730.00 | 1.83M |
| 2026-09-15 | IDR 1,745.00 | +0.29% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,730.00 | 1.47M |
| 2026-09-14 | IDR 1,740.00 | +0.58% | IDR 1,730.00 | IDR 1,740.00 | IDR 1,710.00 | 2.95M |
| 2026-09-11 | IDR 1,730.00 | -0.86% | IDR 1,745.00 | IDR 1,745.00 | IDR 1,715.00 | 2.41M |
| 2026-09-10 | IDR 1,745.00 | -0.85% | IDR 1,760.00 | IDR 1,765.00 | IDR 1,730.00 | 2.48M |
| 2026-09-09 | IDR 1,760.00 | +2.03% | IDR 1,730.00 | IDR 1,760.00 | IDR 1,725.00 | 5.45M |
| 2026-09-08 | IDR 1,725.00 | 0.00% | IDR 1,725.00 | IDR 1,745.00 | IDR 1,725.00 | 6.95M |
| 2026-09-07 | IDR 1,725.00 | +0.88% | IDR 1,710.00 | IDR 1,730.00 | IDR 1,710.00 | 2.97M |
| 2026-09-04 | IDR 1,710.00 | +0.29% | IDR 1,710.00 | IDR 1,720.00 | IDR 1,710.00 | 2.77M |
| 2026-09-03 | IDR 1,705.00 | 0.00% | IDR 1,695.00 | IDR 1,715.00 | IDR 1,695.00 | 1.86M |
| 2026-09-02 | IDR 1,705.00 | +0.89% | IDR 1,700.00 | IDR 1,720.00 | IDR 1,695.00 | 2.26M |
| 2026-09-01 | IDR 1,690.00 | +0.30% | IDR 1,685.00 | IDR 1,700.00 | IDR 1,685.00 | 3.83M |
| 2026-08-31 | IDR 1,685.00 | -0.59% | IDR 1,695.00 | IDR 1,700.00 | IDR 1,680.00 | 2.71M |
| 2026-08-28 | IDR 1,695.00 | +0.89% | IDR 1,680.00 | IDR 1,700.00 | IDR 1,680.00 | 2.21M |
| 2026-08-27 | IDR 1,680.00 | +0.90% | IDR 1,665.00 | IDR 1,680.00 | IDR 1,665.00 | 2.56M |
| 2026-08-26 | IDR 1,665.00 | -0.60% | IDR 1,665.00 | IDR 1,675.00 | IDR 1,665.00 | 2.17M |
| 2026-08-25 | IDR 1,675.00 | 0.00% | IDR 1,675.00 | IDR 1,675.00 | IDR 1,675.00 | 0 |
| 2026-08-24 | IDR 1,675.00 | +0.60% | IDR 1,665.00 | IDR 1,680.00 | IDR 1,660.00 | 1.32M |
| 2026-08-21 | IDR 1,665.00 | 0.00% | IDR 1,660.00 | IDR 1,685.00 | IDR 1,660.00 | 1.46M |
| 2026-08-20 | IDR 1,665.00 | -0.89% | IDR 1,685.00 | IDR 1,690.00 | IDR 1,665.00 | 1.70M |
| 2026-08-19 | IDR 1,680.00 | -0.59% | IDR 1,690.00 | IDR 1,690.00 | IDR 1,670.00 | 1.86M |
| 2026-08-18 | IDR 1,690.00 | +2.11% | IDR 1,655.00 | IDR 1,690.00 | IDR 1,650.00 | 3.60M |
| 2026-08-14 | IDR 1,655.00 | +0.61% | IDR 1,650.00 | IDR 1,660.00 | IDR 1,645.00 | 1.06M |
| 2026-08-13 | IDR 1,645.00 | +0.30% | IDR 1,645.00 | IDR 1,660.00 | IDR 1,640.00 | 1.88M |
| 2026-08-12 | IDR 1,640.00 | +0.31% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,635.00 | 514.20K |
| 2026-08-11 | IDR 1,635.00 | -0.91% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,635.00 | 2.32M |
| 2026-08-10 | IDR 1,650.00 | 0.00% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,640.00 | 2.39M |
| 2026-08-07 | IDR 1,650.00 | -0.30% | IDR 1,650.00 | IDR 1,660.00 | IDR 1,650.00 | 2.04M |
| 2026-08-06 | IDR 1,655.00 | +0.30% | IDR 1,645.00 | IDR 1,655.00 | IDR 1,640.00 | 1.67M |
| 2026-08-05 | IDR 1,650.00 | +0.30% | IDR 1,645.00 | IDR 1,655.00 | IDR 1,645.00 | 1.80M |
| 2026-08-04 | IDR 1,645.00 | 0.00% | IDR 1,645.00 | IDR 1,650.00 | IDR 1,640.00 | 1.11M |
| 2026-08-03 | IDR 1,645.00 | -0.30% | IDR 1,655.00 | IDR 1,655.00 | IDR 1,635.00 | 1.21M |
| 2026-07-31 | IDR 1,650.00 | +0.61% | IDR 1,640.00 | IDR 1,655.00 | IDR 1,640.00 | 637.50K |
| 2026-07-30 | IDR 1,640.00 | 0.00% | IDR 1,640.00 | IDR 1,650.00 | IDR 1,635.00 | 932.60K |
| 2026-07-29 | IDR 1,640.00 | -0.30% | IDR 1,645.00 | IDR 1,645.00 | IDR 1,630.00 | 937.40K |
| 2026-07-28 | IDR 1,645.00 | -0.60% | IDR 1,655.00 | IDR 1,660.00 | IDR 1,640.00 | 692.30K |
| 2026-07-27 | IDR 1,655.00 | +0.91% | IDR 1,640.00 | IDR 1,660.00 | IDR 1,620.00 | 4.18M |
| 2026-07-24 | IDR 1,640.00 | -0.91% | IDR 1,650.00 | IDR 1,650.00 | IDR 1,625.00 | 2.60M |
| 2026-07-23 | IDR 1,655.00 | 0.00% | IDR 1,655.00 | IDR 1,665.00 | IDR 1,640.00 | 2.27M |
| 2026-07-22 | IDR 1,655.00 | +1.22% | IDR 1,635.00 | IDR 1,655.00 | IDR 1,630.00 | 2.99M |
| 2026-07-21 | IDR 1,635.00 | +0.93% | IDR 1,620.00 | IDR 1,640.00 | IDR 1,620.00 | 2.11M |
| 2026-07-20 | IDR 1,620.00 | 0.00% | IDR 1,620.00 | IDR 1,645.00 | IDR 1,620.00 | 3.72M |
| 2026-07-17 | IDR 1,620.00 | +2.21% | IDR 1,590.00 | IDR 1,625.00 | IDR 1,585.00 | 3.82M |
| 2026-07-16 | IDR 1,585.00 | 0.00% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,585.00 | 2.10M |
| 2026-07-15 | IDR 1,585.00 | 0.00% | IDR 1,585.00 | IDR 1,600.00 | IDR 1,585.00 | 1.63M |
| 2026-07-14 | IDR 1,585.00 | -0.63% | IDR 1,595.00 | IDR 1,600.00 | IDR 1,580.00 | 1.09M |
| 2026-07-13 | IDR 1,595.00 | +0.95% | IDR 1,580.00 | IDR 1,595.00 | IDR 1,570.00 | 1.32M |
| 2026-07-10 | IDR 1,580.00 | 0.00% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,570.00 | 666.20K |
| 2026-07-09 | IDR 1,580.00 | +0.32% | IDR 1,580.00 | IDR 1,585.00 | IDR 1,560.00 | 1.04M |
| 2026-07-08 | IDR 1,575.00 | +0.32% | IDR 1,570.00 | IDR 1,585.00 | IDR 1,555.00 | 1.97M |
| 2026-07-07 | IDR 1,570.00 | +1.95% | IDR 1,550.00 | IDR 1,570.00 | IDR 1,540.00 | 976.50K |
| 2026-07-06 | IDR 1,540.00 | -0.32% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,535.00 | 1.05M |
| 2026-07-03 | IDR 1,545.00 | +1.98% | IDR 1,515.00 | IDR 1,550.00 | IDR 1,510.00 | 1.44M |
| 2026-07-02 | IDR 1,515.00 | -0.66% | IDR 1,540.00 | IDR 1,540.00 | IDR 1,505.00 | 3.70M |
| 2026-07-01 | IDR 1,525.00 | -1.93% | IDR 1,540.00 | IDR 1,555.00 | IDR 1,520.00 | 3.07M |
| 2026-06-30 | IDR 1,555.00 | 0.00% | IDR 1,560.00 | IDR 1,565.00 | IDR 1,520.00 | 1.91M |
| 2026-06-29 | IDR 1,555.00 | -0.96% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,555.00 | 1.72M |
| 2026-06-26 | IDR 1,570.00 | -0.95% | IDR 1,590.00 | IDR 1,590.00 | IDR 1,550.00 | 973.60K |
| 2026-06-25 | IDR 1,585.00 | +1.60% | IDR 1,560.00 | IDR 1,590.00 | IDR 1,555.00 | 989.60K |
| 2026-06-24 | IDR 1,560.00 | -0.95% | IDR 1,575.00 | IDR 1,600.00 | IDR 1,555.00 | 1.62M |
| 2026-06-23 | IDR 1,575.00 | -1.56% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,575.00 | 2.19M |
| 2026-06-22 | IDR 1,600.00 | -0.62% | IDR 1,615.00 | IDR 1,620.00 | IDR 1,600.00 | 1.27M |
| 2026-06-19 | IDR 1,610.00 | +1.26% | IDR 1,610.00 | IDR 1,620.00 | IDR 1,575.00 | 7.11M |
| 2026-06-18 | IDR 1,590.00 | -0.63% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,585.00 | 1.24M |
| 2026-06-17 | IDR 1,600.00 | +0.95% | IDR 1,605.00 | IDR 1,630.00 | IDR 1,590.00 | 3.32M |
| 2026-06-15 | IDR 1,585.00 | +2.26% | IDR 1,560.00 | IDR 1,620.00 | IDR 1,555.00 | 10.03M |
| 2026-06-12 | IDR 1,550.00 | +1.64% | IDR 1,525.00 | IDR 1,560.00 | IDR 1,525.00 | 4.46M |
| 2026-06-11 | IDR 1,525.00 | -1.29% | IDR 1,545.00 | IDR 1,560.00 | IDR 1,510.00 | 6.39M |
| 2026-06-10 | IDR 1,545.00 | +1.64% | IDR 1,520.00 | IDR 1,560.00 | IDR 1,500.00 | 4.77M |
| 2026-06-09 | IDR 1,520.00 | +3.40% | IDR 1,460.00 | IDR 1,520.00 | IDR 1,450.00 | 5.84M |
| 2026-06-08 | IDR 1,470.00 | -5.16% | IDR 1,545.00 | IDR 1,545.00 | IDR 1,460.00 | 13.20M |
| 2026-06-05 | IDR 1,550.00 | -1.90% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,550.00 | 9.93M |
| 2026-06-04 | IDR 1,580.00 | -0.63% | IDR 1,590.00 | IDR 1,595.00 | IDR 1,555.00 | 6.26M |
| 2026-06-03 | IDR 1,590.00 | -1.55% | IDR 1,620.00 | IDR 1,625.00 | IDR 1,580.00 | 7.65M |
| 2026-06-02 | IDR 1,615.00 | 0.00% | IDR 1,615.00 | IDR 1,625.00 | IDR 1,605.00 | 2.05M |
| 2026-05-29 | IDR 1,615.00 | +0.31% | IDR 1,635.00 | IDR 1,635.00 | IDR 1,610.00 | 3.18M |
| 2026-05-28 | IDR 1,610.00 | 0.00% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,610.00 | 0 |
| 2026-05-27 | IDR 1,610.00 | 0.00% | IDR 1,610.00 | IDR 1,610.00 | IDR 1,610.00 | 0 |
| 2026-05-26 | IDR 1,610.00 | -1.53% | IDR 1,640.00 | IDR 1,645.00 | IDR 1,610.00 | 6.53M |