Jakarta - Delayed Quote IDR

PT Bank CIMB Niaga Tbk (BNGA.JK)

1,710.00
-5.00
(-0.29%)
At close: May 9 at 4:14:12 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,720.001,725.001,700.001,710.001,710.005,611,100
May 8, 20251,730.001,750.001,715.001,715.001,715.0011,493,100
May 7, 20251,730.001,740.001,730.001,730.001,730.004,097,300
May 6, 20251,745.001,750.001,715.001,730.001,730.009,242,800
May 5, 20251,740.001,755.001,730.001,740.001,740.006,751,200
May 2, 20251,750.001,760.001,740.001,740.001,740.005,912,000
Apr 30, 20251,780.001,785.001,745.001,750.001,750.009,382,000
Apr 29, 20251,725.001,770.001,720.001,770.001,770.0012,905,600
Apr 28, 20251,735.001,745.001,725.001,730.001,730.006,429,600
Apr 25, 20251,730.001,735.001,720.001,735.001,735.007,956,200
Apr 24, 2025 155.73 Dividend
Apr 24, 20251,715.001,740.001,710.001,730.001,730.0033,770,200
Apr 23, 20251,830.001,855.001,825.001,855.001,699.2734,099,600
Apr 22, 20251,825.001,835.001,815.001,825.001,671.7915,493,800
Apr 21, 20251,820.001,830.001,815.001,820.001,667.2113,773,600
Apr 17, 20251,810.001,825.001,810.001,815.001,662.639,179,800
Apr 16, 20251,825.001,845.001,805.001,810.001,658.0510,904,700
Apr 15, 20251,805.001,830.001,795.001,825.001,671.7916,279,700
Apr 14, 20251,750.001,795.001,750.001,785.001,635.1512,722,500
Apr 11, 20251,685.001,750.001,670.001,740.001,593.927,067,200
Apr 10, 20251,680.001,700.001,665.001,690.001,548.128,893,400
Apr 9, 20251,600.001,645.001,595.001,630.001,493.165,116,600
Apr 8, 20251,590.001,625.001,550.001,600.001,465.6814,887,000
Mar 27, 20251,680.001,695.001,665.001,695.001,552.707,048,200
Mar 26, 20251,660.001,695.001,655.001,680.001,538.968,439,200
Mar 25, 20251,630.001,665.001,620.001,655.001,516.064,059,900
Mar 24, 20251,640.001,640.001,610.001,620.001,484.005,642,400
Mar 21, 20251,625.001,640.001,610.001,640.001,502.3213,127,000
Mar 20, 20251,630.001,655.001,625.001,625.001,488.587,592,900
Mar 19, 20251,625.001,640.001,605.001,630.001,493.162,628,000
Mar 18, 20251,665.001,670.001,600.001,630.001,493.167,538,700
Mar 17, 20251,655.001,665.001,655.001,665.001,525.222,247,400
Mar 14, 20251,660.001,660.001,645.001,655.001,516.061,671,800
Mar 13, 20251,685.001,685.001,660.001,665.001,525.222,819,100
Mar 12, 20251,665.001,685.001,665.001,685.001,543.542,280,800
Mar 11, 20251,660.001,670.001,645.001,665.001,525.222,277,900
Mar 10, 20251,675.001,675.001,660.001,660.001,520.642,974,400
Mar 7, 20251,670.001,675.001,665.001,675.001,534.381,129,600
Mar 6, 20251,665.001,695.001,665.001,665.001,525.223,283,900
Mar 5, 20251,625.001,680.001,625.001,655.001,516.063,930,400
Mar 4, 20251,660.001,660.001,625.001,625.001,488.583,947,900
Mar 3, 20251,620.001,680.001,610.001,660.001,520.645,126,600
Feb 28, 20251,615.001,625.001,600.001,615.001,479.427,102,400
Feb 27, 20251,665.001,675.001,630.001,640.001,502.328,620,200
Feb 26, 20251,680.001,690.001,660.001,665.001,525.223,571,100
Feb 25, 20251,695.001,700.001,670.001,675.001,534.383,779,000
Feb 24, 20251,725.001,725.001,690.001,695.001,552.703,644,500
Feb 21, 20251,735.001,735.001,715.001,725.001,580.182,818,500
Feb 20, 20251,700.001,720.001,695.001,720.001,575.603,351,900
Feb 19, 20251,715.001,725.001,695.001,695.001,552.703,359,000
Feb 18, 20251,730.001,740.001,710.001,715.001,571.023,631,100
Feb 17, 20251,705.001,725.001,700.001,720.001,575.602,876,600
Feb 14, 20251,700.001,715.001,695.001,705.001,561.862,987,300
Feb 13, 20251,695.001,705.001,680.001,690.001,548.122,298,400
Feb 12, 20251,680.001,695.001,660.001,690.001,548.122,195,000
Feb 11, 20251,675.001,680.001,660.001,680.001,538.962,132,100
Feb 10, 20251,715.001,715.001,670.001,675.001,534.382,502,100
Feb 7, 20251,690.001,715.001,660.001,715.001,571.024,316,300
Feb 6, 20251,725.001,725.001,680.001,685.001,543.548,452,700
Feb 5, 20251,750.001,750.001,715.001,725.001,580.182,586,300
Feb 4, 20251,740.001,740.001,715.001,725.001,580.182,837,300
Feb 3, 20251,740.001,745.001,715.001,735.001,589.343,217,600
Jan 31, 20251,720.001,745.001,720.001,735.001,589.344,021,100
Jan 30, 20251,735.001,735.001,715.001,725.001,580.182,273,800
Jan 24, 20251,750.001,755.001,730.001,735.001,589.343,201,000
Jan 23, 20251,750.001,760.001,745.001,745.001,598.502,008,000
Jan 22, 20251,760.001,775.001,740.001,740.001,593.923,556,700
Jan 21, 20251,760.001,775.001,750.001,760.001,612.252,950,800
Jan 20, 20251,760.001,770.001,740.001,745.001,598.503,869,600
Jan 17, 20251,760.001,770.001,730.001,760.001,612.252,170,500
Jan 16, 20251,740.001,780.001,735.001,750.001,603.085,192,000
Jan 15, 20251,705.001,740.001,700.001,730.001,584.767,447,500
Jan 14, 20251,710.001,720.001,695.001,705.001,561.864,197,700
Jan 13, 20251,730.001,730.001,705.001,710.001,566.444,200,600
Jan 10, 20251,745.001,750.001,730.001,730.001,584.762,595,600
Jan 9, 20251,725.001,750.001,725.001,745.001,598.501,756,400
Jan 8, 20251,730.001,750.001,715.001,725.001,580.184,156,600
Jan 7, 20251,740.001,750.001,720.001,740.001,593.922,129,400
Jan 6, 20251,770.001,780.001,740.001,740.001,593.922,542,500
Jan 3, 20251,770.001,790.001,755.001,770.001,621.412,181,700
Jan 2, 20251,740.001,790.001,735.001,775.001,625.994,294,600
Dec 30, 20241,725.001,740.001,715.001,730.001,584.763,843,300
Dec 27, 20241,720.001,740.001,710.001,725.001,580.182,707,700
Dec 24, 20241,705.001,720.001,695.001,710.001,566.442,352,700
Dec 23, 20241,685.001,710.001,685.001,705.001,561.863,193,500
Dec 20, 20241,670.001,690.001,665.001,680.001,538.962,040,700
Dec 19, 20241,720.001,720.001,660.001,670.001,529.8013,032,400
Dec 18, 20241,740.001,750.001,720.001,735.001,589.343,199,900
Dec 17, 20241,760.001,770.001,740.001,740.001,593.923,170,500
Dec 16, 20241,770.001,775.001,745.001,760.001,612.253,196,700
Dec 13, 20241,785.001,785.001,765.001,770.001,621.411,973,900
Dec 12, 20241,795.001,800.001,775.001,785.001,635.152,336,300
Dec 11, 20241,800.001,825.001,780.001,785.001,635.156,113,600
Dec 10, 20241,820.001,820.001,790.001,800.001,648.892,661,700
Dec 9, 20241,780.001,840.001,780.001,820.001,667.213,820,200
Dec 6, 20241,775.001,785.001,755.001,780.001,630.571,549,100
Dec 5, 20241,770.001,780.001,760.001,775.001,625.992,148,000
Dec 4, 20241,745.001,780.001,735.001,760.001,612.254,776,600
Dec 3, 20241,730.001,750.001,730.001,745.001,598.503,059,700
Dec 2, 20241,760.001,765.001,720.001,735.001,589.345,931,300
Nov 29, 20241,760.001,770.001,750.001,755.001,607.673,388,700
Nov 28, 20241,775.001,785.001,760.001,765.001,616.832,425,300
Nov 26, 20241,795.001,810.001,765.001,770.001,621.413,892,800
Nov 25, 20241,765.001,805.001,760.001,790.001,639.735,206,400
Nov 22, 20241,765.001,775.001,730.001,765.001,616.831,532,700
Nov 21, 20241,770.001,770.001,740.001,740.001,593.924,990,600
Nov 20, 20241,775.001,780.001,765.001,770.001,621.411,339,500
Nov 19, 20241,775.001,775.001,755.001,770.001,621.412,543,900
Nov 18, 20241,785.001,790.001,765.001,770.001,621.412,564,200
Nov 15, 20241,780.001,785.001,775.001,785.001,635.151,597,400
Nov 14, 20241,800.001,800.001,780.001,780.001,630.572,342,000
Nov 13, 20241,785.001,820.001,780.001,795.001,644.313,096,000
Nov 12, 20241,790.001,795.001,775.001,785.001,635.153,479,400
Nov 11, 20241,790.001,800.001,745.001,790.001,639.736,303,100
Nov 8, 20241,805.001,820.001,765.001,790.001,639.738,636,800
Nov 7, 20241,815.001,835.001,800.001,805.001,653.473,946,300
Nov 6, 20241,840.001,845.001,810.001,815.001,662.634,116,400
Nov 5, 20241,865.001,865.001,835.001,840.001,685.533,384,000
Nov 4, 20241,830.001,865.001,810.001,855.001,699.277,506,000
Nov 1, 20241,875.001,875.001,825.001,825.001,671.797,435,000
Oct 31, 20241,870.001,885.001,850.001,870.001,713.016,642,800
Oct 30, 20241,855.001,875.001,835.001,870.001,713.017,462,100
Oct 29, 20241,875.001,875.001,850.001,855.001,699.273,507,900
Oct 28, 20241,895.001,900.001,850.001,880.001,722.174,721,700
Oct 25, 20241,915.001,920.001,885.001,895.001,735.914,893,400
Oct 24, 20241,905.001,915.001,900.001,915.001,754.234,506,900
Oct 23, 20241,910.001,910.001,890.001,905.001,745.075,730,400
Oct 22, 20241,905.001,910.001,890.001,910.001,749.654,606,700
Oct 21, 20241,910.001,920.001,900.001,905.001,745.072,839,000
Oct 18, 20241,910.001,925.001,905.001,910.001,749.653,887,500
Oct 17, 20241,950.001,950.001,900.001,910.001,749.656,258,300
Oct 16, 20241,890.001,935.001,880.001,935.001,772.5510,542,800
Oct 15, 20241,865.001,895.001,865.001,890.001,731.335,320,100
Oct 14, 20241,875.001,890.001,860.001,865.001,708.434,319,100
Oct 11, 20241,870.001,885.001,865.001,875.001,717.591,744,500
Oct 10, 20241,885.001,885.001,865.001,870.001,713.011,999,400
Oct 9, 20241,875.001,895.001,870.001,885.001,726.758,634,500
Oct 8, 20241,830.001,880.001,805.001,870.001,713.0113,431,600
Oct 7, 20241,850.001,850.001,820.001,830.001,676.3710,153,500
Oct 4, 20241,875.001,875.001,850.001,850.001,694.694,993,900
Oct 3, 20241,870.001,880.001,850.001,865.001,708.434,721,700
Oct 2, 20241,885.001,895.001,865.001,870.001,713.015,709,800
Oct 1, 20241,880.001,900.001,865.001,885.001,726.757,752,800
Sep 30, 20241,915.001,920.001,860.001,880.001,722.1716,617,500
Sep 27, 20241,930.001,935.001,905.001,915.001,754.2310,629,200
Sep 26, 20241,940.001,945.001,910.001,930.001,767.976,374,700
Sep 25, 20241,995.002,000.001,925.001,935.001,772.5522,373,200
Sep 24, 20241,990.002,000.001,985.001,995.001,827.524,005,100
Sep 23, 20241,985.002,000.001,975.001,990.001,822.945,245,500
Sep 20, 20242,020.002,020.001,965.001,985.001,818.367,194,000
Sep 19, 20241,985.002,010.001,975.001,995.001,827.5218,430,600
Sep 18, 20241,935.001,985.001,925.001,985.001,818.3613,765,100
Sep 17, 20241,940.001,950.001,930.001,930.001,767.974,395,400
Sep 13, 20241,955.001,955.001,935.001,940.001,777.133,847,900
Sep 12, 20241,950.001,960.001,930.001,955.001,790.877,421,800
Sep 11, 20241,950.001,960.001,935.001,950.001,786.2912,902,700
Sep 10, 20241,890.001,950.001,885.001,950.001,786.2925,829,200
Sep 9, 20241,895.001,900.001,875.001,890.001,731.335,081,600
Sep 6, 20241,900.001,900.001,890.001,895.001,735.912,582,800
Sep 5, 20241,870.001,900.001,870.001,900.001,740.494,083,100
Sep 4, 20241,885.001,885.001,850.001,870.001,713.015,378,200
Sep 3, 20241,900.001,905.001,885.001,885.001,726.753,100,000
Sep 2, 20241,880.001,905.001,880.001,900.001,740.495,048,400
Aug 30, 20241,875.001,905.001,870.001,880.001,722.174,209,900
Aug 29, 20241,900.001,905.001,875.001,875.001,717.597,850,500
Aug 28, 20241,900.001,905.001,885.001,900.001,740.494,779,200
Aug 27, 20241,875.001,930.001,875.001,900.001,740.499,041,900
Aug 26, 20241,890.001,935.001,890.001,910.001,749.6511,775,800
Aug 23, 20241,865.001,905.001,860.001,895.001,735.9111,657,700
Aug 22, 20241,890.001,900.001,860.001,865.001,708.4310,348,000
Aug 21, 20241,840.001,910.001,835.001,890.001,731.3320,635,000
Aug 20, 20241,815.001,845.001,815.001,835.001,680.957,992,100
Aug 19, 20241,850.001,850.001,810.001,815.001,662.633,353,400
Aug 16, 20241,805.001,825.001,800.001,810.001,658.054,820,300
Aug 15, 20241,825.001,830.001,800.001,800.001,648.894,971,800
Aug 14, 20241,790.001,825.001,790.001,820.001,667.215,363,500
Aug 13, 20241,785.001,790.001,780.001,790.001,639.733,531,600
Aug 12, 20241,785.001,790.001,775.001,780.001,630.572,363,100
Aug 9, 20241,770.001,800.001,770.001,785.001,635.154,040,300
Aug 8, 20241,780.001,790.001,765.001,770.001,621.414,521,200
Aug 7, 20241,785.001,805.001,765.001,780.001,630.577,382,600
Aug 6, 20241,765.001,790.001,730.001,790.001,639.738,591,100
Aug 5, 20241,845.001,850.001,735.001,765.001,616.8318,014,200
Aug 2, 20241,840.001,850.001,825.001,850.001,694.694,500,600
Aug 1, 20241,850.001,850.001,825.001,840.001,685.533,593,100
Jul 31, 20241,850.001,860.001,835.001,840.001,685.5310,488,800
Jul 30, 20241,805.001,850.001,780.001,850.001,694.6920,146,000
Jul 29, 20241,775.001,800.001,770.001,785.001,635.152,583,000
Jul 26, 20241,780.001,790.001,775.001,775.001,625.993,551,600
Jul 25, 20241,790.001,790.001,775.001,780.001,630.574,786,000
Jul 24, 20241,800.001,800.001,785.001,790.001,639.732,883,900
Jul 23, 20241,810.001,815.001,800.001,800.001,648.892,282,600
Jul 22, 20241,810.001,815.001,805.001,810.001,658.053,318,500
Jul 19, 20241,795.001,805.001,790.001,805.001,653.471,782,700
Jul 18, 20241,780.001,805.001,775.001,795.001,644.315,325,100
Jul 17, 20241,785.001,800.001,775.001,780.001,630.573,717,700
Jul 16, 20241,800.001,800.001,785.001,785.001,635.152,593,900
Jul 15, 20241,810.001,820.001,790.001,795.001,644.313,998,500
Jul 12, 20241,790.001,820.001,790.001,810.001,658.056,479,100
Jul 11, 20241,790.001,800.001,785.001,790.001,639.733,206,600
Jul 10, 20241,810.001,820.001,775.001,790.001,639.738,195,100
Jul 9, 20241,790.001,820.001,780.001,805.001,653.475,413,300
Jul 8, 20241,790.001,795.001,775.001,790.001,639.733,509,900
Jul 5, 20241,770.001,790.001,770.001,790.001,639.733,064,900
Jul 4, 20241,760.001,785.001,755.001,770.001,621.415,652,100
Jul 3, 20241,740.001,765.001,740.001,760.001,612.253,043,400
Jul 2, 20241,760.001,780.001,735.001,740.001,593.924,909,000
Jul 1, 20241,760.001,790.001,755.001,760.001,612.256,762,900
Jun 28, 20241,715.001,760.001,715.001,760.001,612.255,598,200
Jun 27, 20241,705.001,745.001,700.001,715.001,571.026,363,200
Jun 26, 20241,705.001,710.001,695.001,705.001,561.861,723,500
Jun 25, 20241,700.001,705.001,680.001,700.001,557.282,355,600
Jun 24, 20241,710.001,720.001,695.001,700.001,557.284,564,800
Jun 21, 20241,665.001,715.001,665.001,710.001,566.447,485,100
Jun 20, 20241,655.001,675.001,630.001,665.001,525.227,275,200
Jun 19, 20241,640.001,665.001,625.001,635.001,497.745,767,300
Jun 14, 20241,660.001,680.001,635.001,645.001,506.906,064,600
Jun 13, 20241,680.001,700.001,660.001,660.001,520.6412,793,200
Jun 12, 20241,695.001,700.001,645.001,680.001,538.9611,233,300
Jun 11, 20241,720.001,730.001,690.001,690.001,548.1212,097,400
Jun 10, 20241,745.001,750.001,710.001,720.001,575.606,095,500
Jun 7, 20241,750.001,760.001,735.001,740.001,593.923,742,300
Jun 6, 20241,730.001,745.001,720.001,740.001,593.923,388,500
Jun 5, 20241,745.001,760.001,720.001,730.001,584.768,227,200
Jun 4, 20241,750.001,775.001,730.001,745.001,598.506,431,000
Jun 3, 20241,725.001,760.001,700.001,750.001,603.086,070,800
May 31, 20241,750.001,765.001,700.001,700.001,557.2813,169,900
May 30, 20241,785.001,790.001,710.001,750.001,603.0811,416,300
May 29, 20241,840.001,840.001,770.001,780.001,630.5713,168,800
May 28, 20241,825.001,855.001,825.001,830.001,676.376,800,700
May 27, 20241,840.001,845.001,815.001,825.001,671.797,021,300
May 22, 20241,825.001,850.001,825.001,840.001,685.534,348,600
May 21, 20241,860.001,860.001,825.001,825.001,671.794,476,200
May 20, 20241,875.001,895.001,855.001,860.001,703.854,507,800
May 17, 20241,895.001,900.001,865.001,875.001,717.596,303,100
May 16, 20241,870.001,910.001,870.001,895.001,735.919,471,800
May 15, 20241,835.001,875.001,825.001,870.001,713.017,214,100
May 14, 20241,845.001,855.001,830.001,840.001,685.535,267,700
May 13, 20241,790.001,850.001,780.001,835.001,680.956,407,100

Related Tickers

NISP.JK PT Bank OCBC NISP Tbk
1,310.00
0.00%
 
BBTN.JK PT Bank Tabungan Negara (Persero) Tbk
1,150.00
-0.86%
 
BBNI.JK PT Bank Negara Indonesia (Persero) Tbk
4,100.00
-0.49%
 
BJTM.JK PT Bank Pembangunan Daerah Jawa Timur Tbk
515.00
0.00%
 
BNLI.JK PT Bank Permata Tbk
2,400.00
+2.56%
 
BJBR.JK PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk
835.00
-1.18%
 
BMRI.JK PT Bank Mandiri (Persero) Tbk
4,770.00
-0.42%
 
BDMN.JK PT Bank Danamon Indonesia Tbk
2,400.00
+0.84%
 
BRIS.JK PT Bank Syariah Indonesia Tbk
2,780.00
+1.83%
 
BBRI.JK PT Bank Rakyat Indonesia (Persero) Tbk
3,840.00
+1.32%