Efek Terdaftar

Bank CIMB Niaga Tbk, PT (d.h Bank Niaga Tbk)

Security name
Bank CIMB Niaga Tbk (d.h Bank Niaga Tbk)
Issuer
Bank CIMB Niaga Tbk, PT (d.h Bank Niaga Tbk)
ISIN Code
ID1000098007
Short Code
BNGA
Type
Saham Biasa
Listing Date
29 November 1989
Stock Exchange
IDX
Status
Active
Nominal
5,000.00
Current Amount
25,131,606,843.00
Currency
IDR
Form
Electronic
Effective Date ISIN
21 Mei 2004
Activity Sector
BANK
Number of Securities
25,142,205,843 (Total)
As of 8 Jan 2026
98.92% Scripless = 24,869,949,718.000
Local Percentage
4.96%
Foreign Percentage
93.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 1,770 1,780 1,740 1,740 25,425 4,453,673,500 1,504
07 Jan 2025 1,740 1,750 1,720 1,740 21,294 3,686,192,500 1,403
08 Jan 2025 1,730 1,750 1,715 1,725 41,566 7,204,750,500 1,657
09 Jan 2025 1,725 1,750 1,725 1,745 17,564 3,055,455,000 617
10 Jan 2025 1,745 1,750 1,730 1,730 25,956 4,498,106,000 791
13 Jan 2025 1,730 1,730 1,705 1,710 42,006 7,205,994,500 1,303
14 Jan 2025 1,710 1,720 1,695 1,705 41,977 7,159,698,500 1,239
15 Jan 2025 1,705 1,740 1,700 1,730 74,475 12,792,305,000 1,965
16 Jan 2025 1,740 1,780 1,735 1,750 51,920 9,122,012,000 1,623
17 Jan 2025 1,760 1,770 1,730 1,760 21,705 3,798,249,000 1,054
20 Jan 2025 1,760 1,770 1,740 1,745 38,696 6,786,149,500 1,248
21 Jan 2025 1,760 1,775 1,750 1,760 29,508 5,201,380,000 993
22 Jan 2025 1,760 1,775 1,740 1,740 35,567 6,237,333,500 1,821
23 Jan 2025 1,750 1,760 1,745 1,745 20,080 3,520,116,500 850
24 Jan 2025 1,750 1,755 1,730 1,735 19,810 3,440,551,500 799
30 Jan 2025 1,735 1,735 1,715 1,725 22,738 3,921,517,500 1,374
31 Jan 2025 1,720 1,745 1,720 1,735 40,211 6,985,204,500 1,115
03 Feb 2025 1,740 1,745 1,715 1,735 32,176 5,556,821,000 1,559
04 Feb 2025 1,740 1,740 1,715 1,725 28,373 4,895,172,500 1,092
05 Feb 2025 1,750 1,750 1,715 1,725 25,863 4,458,800,500 1,117
06 Feb 2025 1,725 1,725 1,680 1,685 84,527 14,380,592,500 3,369
07 Feb 2025 1,690 1,715 1,660 1,715 43,163 7,284,956,000 1,610
10 Feb 2025 1,715 1,715 1,670 1,675 25,021 4,212,107,500 1,919
11 Feb 2025 1,675 1,680 1,660 1,680 21,321 3,560,170,000 1,577
12 Feb 2025 1,680 1,695 1,660 1,690 21,950 3,689,888,500 1,185
13 Feb 2025 1,695 1,705 1,680 1,690 22,984 3,895,409,500 673
14 Feb 2025 1,700 1,715 1,695 1,705 29,873 5,084,466,500 771
17 Feb 2025 1,705 1,725 1,700 1,720 28,766 4,942,352,500 1,098
18 Feb 2025 1,730 1,740 1,710 1,715 36,311 6,276,099,000 1,212
19 Feb 2025 1,715 1,725 1,695 1,695 33,590 5,722,597,000 1,635
20 Feb 2025 1,700 1,720 1,695 1,720 33,519 5,726,544,000 1,118
21 Feb 2025 1,735 1,735 1,715 1,725 28,185 4,864,845,000 851
24 Feb 2025 1,725 1,725 1,690 1,695 36,445 6,198,584,000 1,419
25 Feb 2025 1,695 1,700 1,670 1,675 37,790 6,346,834,500 2,035
26 Feb 2025 1,680 1,690 1,660 1,665 35,711 5,958,603,500 1,817
27 Feb 2025 1,665 1,675 1,630 1,640 86,202 14,144,945,500 3,429
28 Feb 2025 1,615 1,625 1,600 1,615 71,024 11,458,242,000 1,849
03 Mar 2025 1,620 1,680 1,610 1,660 51,266 8,451,427,500 2,073
04 Mar 2025 1,660 1,660 1,625 1,625 39,479 6,461,591,000 1,813
05 Mar 2025 1,625 1,680 1,625 1,655 39,304 6,536,494,500 1,679
06 Mar 2025 1,665 1,695 1,665 1,665 32,839 5,520,647,000 1,226
07 Mar 2025 1,670 1,675 1,665 1,675 11,296 1,885,816,500 721
10 Mar 2025 1,675 1,675 1,660 1,660 29,744 4,955,485,000 1,041
11 Mar 2025 1,660 1,670 1,645 1,665 22,779 3,776,714,500 1,180
12 Mar 2025 1,665 1,685 1,665 1,685 22,808 3,822,641,500 1,037
13 Mar 2025 1,685 1,685 1,660 1,665 28,191 4,696,421,000 1,134
14 Mar 2025 1,660 1,660 1,645 1,655 16,718 2,757,706,500 1,043
17 Mar 2025 1,655 1,665 1,655 1,665 22,474 3,728,161,000 1,217
18 Mar 2025 1,665 1,670 1,600 1,630 75,387 12,286,554,500 2,854
19 Mar 2025 1,625 1,640 1,605 1,630 26,280 4,281,638,500 1,195
20 Mar 2025 1,630 1,655 1,625 1,625 75,929 12,404,428,500 2,573
21 Mar 2025 1,625 1,640 1,610 1,640 131,270 21,372,634,000 2,597
24 Mar 2025 1,640 1,640 1,610 1,620 56,424 9,136,611,500 1,348
25 Mar 2025 1,630 1,665 1,620 1,655 40,599 6,671,234,000 945
26 Mar 2025 1,660 1,695 1,655 1,680 84,392 14,183,297,000 1,698
27 Mar 2025 1,680 1,695 1,665 1,695 70,482 11,879,114,000 1,304
08 Apr 2025 1,590 1,625 1,550 1,600 148,870 23,775,824,500 4,461
09 Apr 2025 1,600 1,645 1,595 1,630 51,166 8,281,255,500 1,307
10 Apr 2025 1,680 1,700 1,665 1,690 88,934 15,018,383,500 1,797
11 Apr 2025 1,685 1,750 1,670 1,740 70,672 12,128,269,000 1,859
14 Apr 2025 1,750 1,795 1,750 1,785 127,225 22,687,818,500 2,920
15 Apr 2025 1,805 1,830 1,795 1,825 162,797 29,585,893,000 3,509
16 Apr 2025 1,825 1,845 1,805 1,810 109,047 19,859,616,500 3,656
17 Apr 2025 1,810 1,825 1,810 1,815 91,798 16,658,894,500 2,172
21 Apr 2025 1,820 1,830 1,815 1,820 137,736 25,089,376,000 2,289
22 Apr 2025 1,825 1,835 1,815 1,825 154,938 28,243,629,000 3,097
23 Apr 2025 1,830 1,855 1,825 1,855 340,996 62,683,307,500 5,499
24 Apr 2025 1,715 1,740 1,710 1,730 337,702 58,264,457,000 8,636
25 Apr 2025 1,730 1,735 1,720 1,735 79,562 13,755,772,000 2,664
28 Apr 2025 1,735 1,745 1,725 1,730 64,296 11,152,740,500 2,286
29 Apr 2025 1,725 1,770 1,720 1,770 129,056 22,489,662,000 3,010
30 Apr 2025 1,780 1,785 1,745 1,750 93,820 16,479,892,500 2,788
02 May 2025 1,750 1,760 1,740 1,740 59,120 10,348,359,500 2,006
05 May 2025 1,740 1,755 1,730 1,740 67,512 11,769,889,000 2,682
06 May 2025 1,745 1,750 1,715 1,730 92,428 16,015,193,000 3,828
07 May 2025 1,730 1,740 1,730 1,730 40,973 7,108,048,000 2,145
08 May 2025 1,730 1,750 1,715 1,715 114,931 19,848,494,000 3,987
09 May 2025 1,720 1,725 1,700 1,710 56,111 9,599,954,000 2,054
14 May 2025 1,720 1,815 1,720 1,800 370,488 66,056,024,000 9,225
15 May 2025 1,815 1,825 1,800 1,800 190,389 34,542,706,000 6,066
16 May 2025 1,805 1,810 1,785 1,810 91,952 16,548,120,000 3,618
19 May 2025 1,810 1,815 1,785 1,805 86,736 15,635,288,000 3,339
20 May 2025 1,805 1,820 1,795 1,800 122,906 22,236,518,500 3,166
21 May 2025 1,800 1,825 1,800 1,820 91,489 16,596,527,500 2,288
22 May 2025 1,820 1,830 1,805 1,810 44,994 8,158,328,000 1,825
23 May 2025 1,810 1,820 1,805 1,805 40,571 7,332,007,000 1,517
26 May 2025 1,810 1,810 1,780 1,790 60,997 10,910,066,500 3,116
27 May 2025 1,790 1,795 1,780 1,785 49,359 8,817,349,500 2,532
28 May 2025 1,785 1,790 1,775 1,780 44,699 7,953,097,000 2,133
02 Jun 2025 1,780 1,780 1,735 1,735 85,080 14,874,230,500 4,350
03 Jun 2025 1,730 1,735 1,710 1,720 113,137 19,513,124,000 3,394
04 Jun 2025 1,730 1,740 1,720 1,730 61,146 10,573,981,500 2,126
05 Jun 2025 1,730 1,730 1,710 1,715 56,876 9,766,540,500 2,345
10 Jun 2025 1,715 1,735 1,710 1,725 63,203 10,897,622,000 2,105
11 Jun 2025 1,725 1,735 1,720 1,730 68,870 11,915,402,000 1,102
12 Jun 2025 1,730 1,740 1,725 1,735 50,853 8,794,155,500 1,353
13 Jun 2025 1,735 1,735 1,720 1,730 67,174 11,603,358,000 1,240
16 Jun 2025 1,730 1,730 1,715 1,725 81,728 14,076,301,000 1,705
17 Jun 2025 1,730 1,735 1,715 1,720 46,305 7,981,863,000 1,421
18 Jun 2025 1,720 1,725 1,705 1,705 53,055 9,072,988,000 2,177
19 Jun 2025 1,705 1,710 1,675 1,680 135,994 22,936,865,000 4,097
20 Jun 2025 1,680 1,685 1,660 1,675 69,950 11,717,433,500 2,126
23 Jun 2025 1,655 1,670 1,640 1,650 85,475 14,150,102,500 2,209
24 Jun 2025 1,660 1,695 1,660 1,670 46,043 7,724,715,500 1,498
25 Jun 2025 1,680 1,685 1,660 1,665 22,896 3,819,352,500 1,024
26 Jun 2025 1,665 1,685 1,660 1,670 43,473 7,276,297,500 1,113
30 Jun 2025 1,675 1,690 1,665 1,665 59,537 9,966,085,500 2,639
01 Jul 2025 1,670 1,680 1,665 1,670 28,540 4,771,220,000 1,096
02 Jul 2025 1,675 1,680 1,660 1,670 41,354 6,910,394,000 990
03 Jul 2025 1,670 1,680 1,670 1,675 17,389 2,914,510,500 1,242
04 Jul 2025 1,675 1,685 1,665 1,665 17,510 2,924,271,500 978
07 Jul 2025 1,665 1,675 1,660 1,675 17,473 2,914,446,500 1,121
08 Jul 2025 1,665 1,680 1,660 1,675 22,904 3,829,936,000 778
09 Jul 2025 1,675 1,700 1,670 1,700 24,265 4,095,275,000 936
10 Jul 2025 1,710 1,720 1,695 1,705 37,483 6,405,035,500 1,357
11 Jul 2025 1,710 1,730 1,710 1,715 36,688 6,307,035,000 1,099
15 Jul 2025 1,700 1,710 1,695 1,700 46,432 7,905,293,000 1,230
16 Jul 2025 1,700 1,720 1,700 1,715 25,659 4,393,679,000 932
17 Jul 2025 1,715 1,720 1,705 1,715 20,288 3,477,218,000 801
18 Jul 2025 1,715 1,725 1,710 1,715 22,104 3,788,637,500 904
21 Jul 2025 1,720 1,720 1,705 1,710 14,979 2,562,424,500 843
22 Jul 2025 1,710 1,720 1,700 1,700 26,555 4,537,165,500 1,237
23 Jul 2025 1,715 1,715 1,700 1,705 24,696 4,206,887,000 914
24 Jul 2025 1,710 1,755 1,705 1,740 65,946 11,466,580,000 1,981
25 Jul 2025 1,740 1,740 1,720 1,725 26,900 4,649,147,000 1,265
28 Jul 2025 1,740 1,740 1,720 1,725 34,356 5,936,194,500 1,323
29 Jul 2025 1,725 1,735 1,720 1,725 25,885 4,470,018,500 1,159
30 Jul 2025 1,725 1,730 1,705 1,705 64,784 11,091,688,000 1,590
31 Jul 2025 1,705 1,710 1,695 1,705 44,674 7,596,202,500 1,851
01 Aug 2025 1,690 1,710 1,690 1,700 27,057 4,598,446,000 1,535
04 Aug 2025 1,700 1,705 1,690 1,695 59,054 10,023,606,500 1,290
05 Aug 2025 1,695 1,710 1,695 1,700 31,893 5,422,341,500 1,724
06 Aug 2025 1,700 1,705 1,695 1,695 12,747 2,166,462,500 677
07 Aug 2025 1,695 1,705 1,695 1,695 18,698 3,173,790,000 788
08 Aug 2025 1,690 1,710 1,690 1,700 16,177 2,746,144,000 633
11 Aug 2025 1,700 1,715 1,700 1,705 27,963 4,765,545,000 1,008
12 Aug 2025 1,710 1,730 1,710 1,725 55,021 9,483,176,000 1,733
13 Aug 2025 1,735 1,750 1,720 1,730 52,631 9,115,498,000 2,419
14 Aug 2025 1,730 1,735 1,720 1,725 24,980 4,316,880,000 980
15 Aug 2025 1,725 1,735 1,715 1,715 33,263 5,739,347,500 1,085
19 Aug 2025 1,715 1,730 1,710 1,720 33,432 5,755,562,500 1,367
20 Aug 2025 1,740 1,740 1,720 1,740 28,416 4,919,227,000 1,038
21 Aug 2025 1,740 1,750 1,725 1,725 35,770 6,216,128,000 1,199
22 Aug 2025 1,740 1,740 1,725 1,725 13,411 2,318,675,000 675
25 Aug 2025 1,730 1,740 1,730 1,730 24,337 4,219,792,500 914
26 Aug 2025 1,730 1,740 1,725 1,725 29,937 5,182,960,500 1,303
27 Aug 2025 1,725 1,735 1,715 1,725 26,968 4,652,614,000 953
28 Aug 2025 1,725 1,735 1,720 1,720 16,153 2,788,890,000 869
29 Aug 2025 1,720 1,720 1,700 1,715 62,867 10,732,726,500 1,774
01 Sep 2025 1,690 1,705 1,660 1,700 66,198 11,191,192,500 2,136
02 Sep 2025 1,710 1,725 1,690 1,695 62,601 10,648,181,500 1,802
03 Sep 2025 1,700 1,710 1,695 1,695 28,881 4,906,705,000 2,268
04 Sep 2025 1,695 1,710 1,695 1,710 14,091 2,400,484,500 683
08 Sep 2025 1,710 1,715 1,700 1,705 33,610 5,738,945,000 1,269
09 Sep 2025 1,700 1,700 1,680 1,690 50,470 8,523,204,000 2,166
10 Sep 2025 1,695 1,700 1,690 1,695 27,677 4,694,147,000 1,254
11 Sep 2025 1,700 1,715 1,700 1,705 18,584 3,176,530,000 980
12 Sep 2025 1,705 1,725 1,705 1,715 27,046 4,650,601,500 930
15 Sep 2025 1,715 1,735 1,715 1,730 31,406 5,423,926,000 1,536
16 Sep 2025 1,730 1,740 1,715 1,725 24,065 4,156,413,500 1,135
17 Sep 2025 1,725 1,730 1,710 1,725 23,798 4,095,035,500 1,084
18 Sep 2025 1,725 1,735 1,710 1,720 22,152 3,810,727,000 1,305
19 Sep 2025 1,720 1,730 1,700 1,705 39,872 6,830,042,500 1,319
22 Sep 2025 1,710 1,720 1,695 1,700 36,466 6,210,622,000 1,913
23 Sep 2025 1,700 1,705 1,695 1,700 27,653 4,697,783,500 1,737
24 Sep 2025 1,705 1,705 1,695 1,700 30,597 5,201,362,500 1,543
25 Sep 2025 1,705 1,710 1,695 1,695 15,525 2,640,324,500 948
26 Sep 2025 1,700 1,700 1,685 1,695 27,993 4,737,113,000 1,109
29 Sep 2025 1,695 1,705 1,695 1,700 11,889 2,018,461,000 720
30 Dec 2025 1,745 1,790 1,745 1,790 48,536 8,577,470,000 1,241

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 26 Jun 2025 Active
Cash Dividend (1 BNGA : 155.73 IDR) 23 Apr 2025 25 Apr 2025 14 May 2025 Active
Proxy Voting   - 13 Mar 2025 14 Apr 2025 Active
Proxy Voting   - 25 Sep 2024 25 Oct 2024 Active
Cash Dividend (1 BNGA : 122.67 IDR) 19 Apr 2024 23 Apr 2024 03 May 2024 Active
Proxy Voting   - 04 Mar 2024 03 Apr 2024 Active
Proxy Voting   - 03 Jan 2024 11 Jan 2024 Active
Proxy Voting   - 11 Oct 2023 19 Oct 2023 Active
Proxy Voting   - 07 Sep 2023 09 Oct 2023 Active
Cash Dividend (1 BNGA : 115.16 IDR) 18 Apr 2023 27 Apr 2023 10 May 2023 Active
Proxy Voting   - 09 Mar 2023 10 Apr 2023 Active
Cash Dividend (1 BNGA : 94.07 IDR) 19 Apr 2022 21 Apr 2022 28 Apr 2022 Active
Proxy Voting   - 09 Mar 2022 08 Apr 2022 Active
Proxy Voting   - 17 Nov 2021 17 Dec 2021 Active
Cash Dividend (1 BNGA : 44.06 IDR) 19 Apr 2021 21 Apr 2021 07 May 2021 Active
Proxy Voting   - 09 Mar 2021 09 Apr 2021 Active
Proxy Voting   - 26 Aug 2020 25 Sep 2020 Active
Cash Dividend (1 BNGA : 55.39 IDR) 22 Apr 2020 08 May 2020 Cancelled
Proxy Voting   - 10 Mar 2020 09 Apr 2020 Active
Cash Dividend (1 BNGA : 27.9336 IDR) 25 Apr 2019 29 Apr 2019 15 May 2019 Active
Proxy Voting   - 14 Mar 2019 15 Apr 2019 Active
Proxy Voting   - 16 Nov 2018 19 Dec 2018 Active
Cash Dividend (1 BNGA : 23.89 IDR) 02 May 2018 07 May 2018 07 May 2018 Active
Proxy Voting   - 23 Mar 2018 24 Apr 2018 Active
Proxy Voting   - 25 Jul 2017 24 Aug 2017 Active
Proxy Voting   - 24 Mar 2017 25 Apr 2017 Active
Proxy Voting   - 23 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 11 Mar 2015 10 Apr 2015 Active
Proxy Voting   - 11 Mar 2014 27 Mar 2014 Active
Proxy Voting   - 10 Jul 2013 26 Jul 2013 Active
Proxy Voting   - 11 Mar 2013 28 Mar 2013 Active
Proxy Voting   - 11 Oct 2012 29 Oct 2012 Active
Proxy Voting   - 05 Mar 2012 21 Mar 2012 Active
Proxy Voting   - 10 Jan 2012 26 Jan 2012 Active
Cash Dividend (1 BNGA : 7.95 IDR) 11 Nov 2011 16 Nov 2011 30 Nov 2011 Active
Proxy Voting   - 10 Mar 2011 28 Mar 2011 Active
Right Distribution (20 BNGA : 1 BNGA-R ) 22 Dec 2010 28 Dec 2010 29 Dec 2010 Active
Proxy Voting   - 29 Nov 2010 15 Dec 2010 Active
Proxy Voting   - 09 Mar 2010 25 Mar 2010 Active
Proxy Voting   - 11 Aug 2009 27 Aug 2009 Active
Cash Dividend (1 BNGA : 12.75 IDR) 20 May 2009 26 May 2009 09 Jun 2009 Active
Proxy Voting   - 14 Apr 2009 30 Apr 2009 Active
Proxy Voting   - 12 Mar 2009 30 Mar 2009 Cancelled
Proxy Voting   - 03 Dec 2008 19 Dec 2008 Active
Proxy Voting   - 02 Jul 2008 18 Jul 2008 Active
Cash Dividend (1 BNGA : 11.37 IDR) 22 May 2008 27 May 2008 10 Jun 2008 Active
Proxy Voting   - 12 May 2008 28 May 2008 Active
Proxy Voting   - 07 Apr 2008 23 Apr 2008 Active
Cash Dividend   03 Sep 2007 06 Sep 2007 14 Sep 2007 Active
Proxy Voting   - 16 Aug 2007 04 Sep 2007 Active
Proxy Voting   - 16 May 2007 05 Jun 2007 Active
Cash Dividend   11 May 2007 16 May 2007 04 Jun 2007 Active
Proxy Voting   - 03 Apr 2007 19 Apr 2007 Active
Proxy Voting   - 24 Nov 2006 12 Dec 2006 Active
Cash Dividend   11 Aug 2006 16 Aug 2006 04 Sep 2006 Active
Cash Dividend   28 Apr 2006 03 May 2006 17 May 2006 Active
Proxy Voting   - 21 Mar 2006 06 Apr 2006 Active
Proxy Voting   - 30 Nov 2005 16 Dec 2005 Active
Cash Dividend   28 Sep 2005 03 Oct 2005 17 Oct 2005 Active
Right Distribution   01 Sep 2005 07 Sep 2005 08 Sep 2005 Active
Proxy Voting   - 09 Aug 2005 25 Aug 2005 Active
Cash Dividend   30 May 2005 02 Jun 2005 16 Jun 2005 Active
Proxy Voting   - 23 Mar 2005 08 Apr 2005 Active
Proxy Voting   - 05 Aug 2004 23 Aug 2004 Active
Cash Dividend   11 Jun 2004 16 Jun 2004 30 Jun 2004 Active
Mandatory Conversion   - 25 May 2004 26 May 2004 Active
Proxy Voting   - 07 Apr 2004 23 Apr 2004 Active
Proxy Voting   - 23 Mar 2004 08 Apr 2004 Active
Proxy Voting   - 01 Dec 2003 17 Dec 2003 Active
Proxy Voting   - 16 Oct 2003 03 Nov 2003 Active
Proxy Voting   - 09 Apr 2003 25 Apr 2003 Active
Proxy Voting   - 07 Nov 2002 25 Nov 2002 Active
Proxy Voting   - 08 May 2002 27 May 2002 Active
Proxy Voting   - 02 Apr 2002 18 Apr 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online