PT Bank CIMB Niaga Tbk Class A(ID:BNGA)
Rp1,500.00-10.00 (-0.66%)
ID:BNGA
PT Bank CIMB Niaga Tbk Class A historical prices
Rp1,500.00
At close:-10.00 (-0.66%)
PT Bank CIMB Niaga Tbk Class A (BNGA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,515.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.66% | 2,172,200 | 0.38 |
| Nov 10, 2026 | 1,510.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | +1.34% | 2,372,000 | 0.42 |
| Nov 09, 2026 | 1,500.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,510.00 | +1.34% | 2,927,600 | 0.52 |
| Nov 06, 2026 | 1,485.00 | 1,490.00 | 1,455.00 | 1,490.00 | 1,490.00 | -0.33% | 4,600,900 | 0.82 |
| Nov 05, 2026 | 1,480.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,495.00 | +2.40% | 3,144,400 | 0.56 |
| Nov 04, 2026 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,460.00 | -1.35% | 4,684,100 | 0.84 |
| Nov 03, 2026 | 1,490.00 | 1,495.00 | 1,440.00 | 1,480.00 | 1,480.00 | -0.34% | 8,796,500 | 1.62 |
| Nov 02, 2026 | 1,490.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,485.00 | -0.34% | 5,269,800 | 0.98 |
| Oct 30, 2026 | 1,495.00 | 1,510.00 | 1,465.00 | 1,490.00 | 1,490.00 | -1.00% | 7,174,700 | 1.36 |
| Oct 29, 2026 | 1,550.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,505.00 | -2.27% | 3,505,500 | 0.67 |
| Oct 28, 2026 | 1,545.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,540.00 | +0.98% | 12,120,400 | 2.39 |
| Oct 27, 2026 | 1,610.00 | 1,650.00 | 1,525.00 | 1,525.00 | 1,525.00 | -5.28% | 28,690,300 | 6.19 |
| Oct 26, 2026 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.42% | 6,152,200 | 1.35 |
| Oct 23, 2026 | 1,645.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,650.00 | -0.90% | 6,945,600 | 1.56 |
| Oct 22, 2026 | 1,725.00 | 1,795.00 | 1,665.00 | 1,665.00 | 1,665.00 | -3.48% | 33,726,100 | 8.47 |
| Oct 21, 2026 | 1,550.00 | 1,935.00 | 1,530.00 | 1,725.00 | 1,725.00 | +11.29% | 80,449,400 | 29.30 |
| Oct 20, 2026 | 1,460.00 | 1,565.00 | 1,460.00 | 1,550.00 | 1,550.00 | +6.16% | 4,611,100 | 1.70 |
| Oct 19, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,460.00 | 1,460.00 | -2.99% | 13,147,400 | 5.16 |
| Oct 16, 2026 | 1,650.00 | 1,650.00 | 1,460.00 | 1,505.00 | 1,505.00 | -10.42% | 14,534,900 | 6.19 |
| Oct 15, 2026 | 1,680.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,680.00 | +0.00% | 1,550,600 | 0.65 |
| Oct 14, 2026 | 1,675.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | +0.30% | 593,300 | 0.24 |
| Oct 13, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.89% | 2,309,100 | 0.95 |
| Oct 12, 2026 | 1,695.00 | 1,705.00 | 1,670.00 | 1,690.00 | 1,690.00 | -0.29% | 4,083,100 | 1.71 |
| Oct 09, 2026 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,695.00 | +0.59% | 619,800 | 0.26 |
| Oct 08, 2026 | 1,710.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.46% | 2,581,100 | 1.08 |
| Oct 07, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | +0.59% | 1,152,700 | 0.49 |
| Oct 06, 2026 | 1,695.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,700.00 | +0.59% | 1,502,100 | 0.63 |
| Oct 05, 2026 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | -0.29% | 2,238,500 | 0.95 |
| Oct 02, 2026 | 1,685.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,695.00 | +0.59% | 1,467,600 | 0.62 |
| Oct 01, 2026 | 1,720.00 | 1,720.00 | 1,685.00 | 1,685.00 | 1,685.00 | -2.03% | 3,360,800 | 1.45 |
| Sep 30, 2026 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 2,592,400 | 1.13 |
| Sep 29, 2026 | 1,730.00 | 1,735.00 | 1,710.00 | 1,730.00 | 1,730.00 | +0.00% | 2,440,000 | 1.05 |
| Sep 28, 2026 | 1,740.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.57% | 1,739,800 | 0.74 |
| Sep 25, 2026 | 1,730.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,740.00 | +0.58% | 1,300,300 | 0.55 |
| Sep 24, 2026 | 1,765.00 | 1,775.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 2,378,400 | 1.02 |
| Sep 23, 2026 | 1,745.00 | 1,765.00 | 1,740.00 | 1,760.00 | 1,760.00 | +1.44% | 3,853,300 | 1.68 |
| Sep 22, 2026 | 1,755.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,735.00 | -1.14% | 3,858,100 | 1.72 |
| Sep 21, 2026 | 1,765.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 3,698,600 | 1.67 |
| Sep 18, 2026 | 1,735.00 | 1,765.00 | 1,720.00 | 1,765.00 | 1,765.00 | +1.73% | 11,331,200 | 5.48 |
| Sep 17, 2026 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | +0.00% | 3,240,300 | 1.59 |
| Sep 16, 2026 | 1,750.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.57% | 1,827,000 | 0.86 |
| Sep 15, 2026 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,745.00 | +0.29% | 1,466,900 | 0.69 |
| Sep 14, 2026 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | +0.58% | 2,945,900 | 1.39 |
| Sep 11, 2026 | 1,745.00 | 1,745.00 | 1,715.00 | 1,730.00 | 1,730.00 | -0.86% | 2,409,900 | 1.16 |
| Sep 10, 2026 | 1,760.00 | 1,765.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.85% | 2,477,100 | 1.12 |
| Sep 09, 2026 | 1,730.00 | 1,760.00 | 1,725.00 | 1,760.00 | 1,760.00 | +2.03% | 5,451,900 | 2.49 |
| Sep 08, 2026 | 1,725.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | +0.00% | 6,946,300 | 3.18 |
| Sep 07, 2026 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,725.00 | +0.88% | 2,971,400 | 1.34 |
| Sep 04, 2026 | 1,710.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,710.00 | +0.29% | 2,774,500 | 1.23 |
| Sep 03, 2026 | 1,695.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | +0.00% | 1,856,000 | 0.76 |
