PT Bank CIMB Niaga Tbk (IDX:BNGA)
Indonesia
· Delayed Price · Currency is IDR 1,695.00
+5.00 (0.29%)
Sep 29, 2025, 3:49 PM WIB
PT Bank CIMB Niaga Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | - | 2,519,400 |
| Sep 25, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 1,552,500 |
| Sep 24, 2025 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,700.00 | - | 3,059,700 |
| Sep 23, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,700.00 | - | 3,646,600 |
| Sep 22, 2025 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 3,646,600 |
| Sep 19, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.87% | 3,987,200 |
| Sep 18, 2025 | 1,725.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,720.00 | -0.29% | 2,215,200 |
| Sep 17, 2025 | 1,725.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | - | 2,379,800 |
| Sep 16, 2025 | 1,730.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,725.00 | -0.29% | 2,406,500 |
| Sep 15, 2025 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.87% | 3,140,600 |
| Sep 12, 2025 | 1,705.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.59% | 2,704,600 |
| Sep 11, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.59% | 1,858,400 |
| Sep 10, 2025 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 0.30% | 2,780,400 |
| Sep 9, 2025 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | -0.88% | 5,047,000 |
| Sep 8, 2025 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.29% | 3,361,000 |
| Sep 4, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.88% | 1,409,100 |
| Sep 3, 2025 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 2,888,100 |
| Sep 2, 2025 | 1,710.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 6,260,100 |
| Sep 1, 2025 | 1,690.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,700.00 | - | 6,619,800 |
| Aug 29, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 7,260,100 |
| Aug 28, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.29% | 1,615,300 |
| Aug 27, 2025 | 1,725.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,725.00 | - | 2,696,800 |
| Aug 26, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.29% | 2,993,700 |
| Aug 25, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.29% | 2,433,700 |
| Aug 22, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 1,341,100 |
| Aug 21, 2025 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.86% | 3,577,000 |
| Aug 20, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 1.16% | 2,841,600 |
| Aug 19, 2025 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 0.29% | 3,343,200 |
| Aug 15, 2025 | 1,725.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.58% | 3,326,300 |
| Aug 14, 2025 | 1,730.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.29% | 2,498,000 |
| Aug 13, 2025 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.29% | 5,263,100 |
| Aug 12, 2025 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | 1.17% | 5,502,100 |
| Aug 11, 2025 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 2,796,300 |
| Aug 8, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.29% | 1,617,800 |
| Aug 7, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | - | 1,869,800 |
| Aug 6, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 1,274,700 |
| Aug 5, 2025 | 1,695.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | 0.29% | 3,189,300 |
| Aug 4, 2025 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 5,905,400 |
| Aug 1, 2025 | 1,690.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | -0.29% | 2,705,700 |
| Jul 31, 2025 | 1,705.00 | 1,710.00 | 1,695.00 | 1,705.00 | 1,705.00 | - | 4,467,400 |
| Jul 30, 2025 | 1,725.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.16% | 6,478,400 |
| Jul 29, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,725.00 | - | 2,588,600 |
| Jul 28, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | - | 3,435,600 |
| Jul 25, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.86% | 2,690,000 |
| Jul 24, 2025 | 1,710.00 | 1,755.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.05% | 6,594,600 |
| Jul 23, 2025 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.29% | 2,469,600 |
| Jul 22, 2025 | 1,710.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 2,655,500 |
| Jul 21, 2025 | 1,720.00 | 1,720.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.29% | 1,497,900 |
| Jul 18, 2025 | 1,715.00 | 1,725.00 | 1,710.00 | 1,715.00 | 1,715.00 | - | 2,210,400 |
| Jul 17, 2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,715.00 | - | 2,028,800 |