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
25,131,606,843 (Total)
As of 17 Jan 2022
98.92% Scripless = 24,859,282,401.000
Local Percentage
4.30%
Foreign Percentage
94.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 1,010 980 990 74,890 7,420,019,000 1,410
25 Jan 2021 0 990 950 960 87,638 8,407,853,000 1,603
26 Jan 2021 0 975 915 925 96,363 9,056,806,000 1,580
27 Jan 2021 0 930 885 900 66,467 5,991,514,000 1,325
28 Jan 2021 0 915 855 860 73,364 6,437,024,500 1,412
29 Jan 2021 0 905 825 855 70,621 5,998,165,500 1,309
01 Feb 2021 0 910 825 895 64,973 5,641,329,000 1,401
02 Feb 2021 0 915 890 905 54,400 4,902,613,500 1,228
03 Feb 2021 0 980 900 980 141,246 13,469,019,500 2,656
04 Feb 2021 0 995 955 985 113,882 11,192,170,500 2,382
05 Feb 2021 0 1,015 975 1,005 116,325 11,662,639,500 2,094
08 Feb 2021 0 1,015 995 995 60,301 6,054,181,500 1,723
09 Feb 2021 0 1,010 970 975 47,884 4,737,500,500 1,041
10 Feb 2021 0 990 965 970 17,004 1,663,759,500 589
11 Feb 2021 0 980 965 970 14,998 1,459,073,000 497
15 Feb 2021 0 1,010 970 1,005 64,550 6,416,207,000 1,308
16 Feb 2021 0 1,015 990 990 29,191 2,923,562,500 1,035
17 Feb 2021 0 1,000 980 985 38,299 3,786,147,500 890
18 Feb 2021 0 995 975 980 17,857 1,756,227,500 600
19 Feb 2021 0 985 965 975 13,006 1,267,885,500 497
22 Feb 2021 0 990 970 970 42,079 4,115,825,000 949
23 Feb 2021 0 980 965 965 31,235 3,030,699,500 1,038
24 Feb 2021 0 1,050 950 1,020 354,114 35,941,996,000 4,841
25 Feb 2021 0 1,035 990 990 115,178 11,515,657,500 2,990
26 Feb 2021 0 1,030 955 1,010 274,573 27,653,383,500 4,436
01 Mar 2021 0 1,035 1,000 1,025 200,756 20,621,106,000 2,930
02 Mar 2021 0 1,085 1,030 1,035 331,307 35,028,042,000 5,398
03 Mar 2021 0 1,210 1,030 1,165 1,344,596 153,140,661,000 14,792
04 Mar 2021 0 1,245 1,105 1,125 1,057,592 124,304,233,000 14,732
05 Mar 2021 0 1,140 1,075 1,095 300,930 33,314,419,000 4,769
08 Mar 2021 0 1,170 1,095 1,130 341,295 38,821,568,500 5,705
09 Mar 2021 0 1,155 1,060 1,105 206,679 23,001,400,000 3,602
10 Mar 2021 0 1,130 1,100 1,110 122,112 13,593,718,000 2,180
12 Mar 2021 0 1,135 1,100 1,110 116,976 13,037,194,000 2,130
15 Mar 2021 0 1,170 1,110 1,150 284,306 32,578,006,500 4,158
16 Mar 2021 0 1,165 1,130 1,130 120,173 13,684,925,500 2,898
17 Mar 2021 0 1,140 1,085 1,090 184,835 20,488,100,000 3,612
18 Mar 2021 0 1,125 1,065 1,100 198,307 21,799,386,000 3,670
19 Mar 2021 0 1,130 1,090 1,105 122,475 13,650,043,500 2,288
22 Mar 2021 0 1,200 1,105 1,155 732,513 85,272,259,000 9,958
23 Mar 2021 0 1,170 1,105 1,115 196,851 22,262,235,000 3,090
24 Mar 2021 0 1,120 1,070 1,080 204,088 22,225,982,000 3,447
25 Mar 2021 0 1,085 1,030 1,050 146,346 15,367,480,000 2,647
26 Mar 2021 0 1,090 1,040 1,075 78,905 8,456,234,000 1,442
29 Mar 2021 0 1,095 1,050 1,055 55,013 5,886,012,000 1,305
30 Mar 2021 0 1,075 1,035 1,035 52,698 5,529,840,500 1,010
31 Mar 2021 0 1,045 985 995 137,102 13,790,208,500 2,426
01 Apr 2021 0 1,035 995 1,030 58,094 5,936,031,500 963
05 Apr 2021 0 1,055 1,030 1,045 57,788 6,003,891,500 1,307
06 Apr 2021 0 1,080 1,030 1,080 172,228 18,119,867,000 1,282
07 Apr 2021 0 1,085 1,055 1,060 46,335 4,922,406,000 961
08 Apr 2021 0 1,070 1,050 1,055 49,336 5,217,072,000 730
09 Apr 2021 0 1,080 1,055 1,060 58,469 6,236,177,500 789
12 Apr 2021 0 1,075 1,045 1,050 42,434 4,484,096,500 1,012
13 Apr 2021 0 1,060 1,030 1,060 43,598 4,547,622,000 905
14 Apr 2021 0 1,110 1,050 1,095 172,394 18,698,576,000 3,138
15 Apr 2021 0 1,105 1,075 1,090 80,165 8,709,603,000 1,807
16 Apr 2021 0 1,105 1,075 1,085 100,159 10,834,175,500 1,939
19 Apr 2021 0 1,095 1,075 1,085 118,826 12,848,366,500 1,891
20 Apr 2021 0 1,070 1,015 1,020 118,683 12,155,929,500 2,614
21 Apr 2021 0 1,020 990 1,015 44,075 4,434,714,000 1,046
22 Apr 2021 0 1,025 1,010 1,015 27,668 2,806,657,000 806
23 Apr 2021 0 1,020 995 1,000 35,822 3,589,333,500 1,054
26 Apr 2021 0 1,000 990 995 31,755 3,158,815,500 1,189
27 Apr 2021 0 1,000 985 990 40,172 3,977,265,500 1,022
28 Apr 2021 0 1,005 990 995 19,100 1,907,136,000 698
29 Apr 2021 0 1,005 995 1,005 42,640 4,269,292,500 747
30 Apr 2021 0 1,025 1,005 1,005 44,162 4,484,505,000 970
03 May 2021 0 1,010 995 995 37,065 3,700,977,000 959
04 May 2021 0 1,000 990 995 29,793 2,965,304,500 569
05 May 2021 0 1,000 985 990 43,758 4,338,681,000 876
06 May 2021 0 1,000 990 1,000 14,585 1,450,998,500 437
07 May 2021 0 1,000 990 990 15,532 1,545,542,500 447
10 May 2021 0 1,000 990 995 13,546 1,346,815,000 421
11 May 2021 0 1,000 985 990 19,455 1,927,321,500 672
17 May 2021 0 995 970 975 29,939 2,938,532,000 976
18 May 2021 0 975 965 970 14,703 1,426,241,000 575
19 May 2021 0 975 965 965 13,629 1,321,779,000 368
20 May 2021 0 975 960 960 33,973 3,274,078,000 610
21 May 2021 0 995 960 965 16,536 1,602,353,000 685
24 May 2021 0 985 965 975 11,786 1,148,658,000 466
25 May 2021 0 985 965 965 19,544 1,906,392,000 609
27 May 2021 0 980 960 965 16,513 1,606,129,500 588
28 May 2021 0 985 965 970 7,426 723,074,500 281
31 May 2021 0 980 965 975 13,657 1,330,825,500 431
02 Jun 2021 0 995 975 990 30,595 3,014,862,000 773
03 Jun 2021 0 995 975 985 23,599 2,323,598,500 673
04 Jun 2021 0 995 970 970 38,903 3,796,859,500 1,027
07 Jun 2021 0 985 965 970 11,786 1,145,140,500 506
08 Jun 2021 0 975 940 940 118,485 11,271,972,500 1,577
09 Jun 2021 0 960 940 945 26,547 2,522,086,000 606
10 Jun 2021 0 975 940 960 33,652 3,232,350,000 758
11 Jun 2021 0 965 950 955 25,741 2,459,208,500 666
14 Jun 2021 0 960 945 945 30,016 2,843,381,000 836
15 Jun 2021 0 950 930 935 38,769 3,629,637,500 899
16 Jun 2021 0 950 925 930 22,942 2,136,143,500 820
17 Jun 2021 0 935 920 925 18,115 1,679,802,000 514
18 Jun 2021 0 935 905 915 39,207 3,589,977,500 787
21 Jun 2021 0 915 900 915 41,348 3,752,827,000 712
22 Jun 2021 0 930 915 925 8,911 823,571,500 358
23 Jun 2021 0 930 910 910 19,572 1,790,228,500 446
24 Jun 2021 0 925 905 905 20,530 1,869,679,000 515
25 Jun 2021 0 925 895 900 59,067 5,350,711,500 1,048
28 Jun 2021 0 905 885 885 31,944 2,845,651,500 708
29 Jun 2021 0 900 880 880 26,795 2,377,646,000 683
30 Jun 2021 0 885 865 880 96,053 8,411,834,000 1,262
01 Jul 2021 0 905 865 890 53,538 4,774,182,000 1,040
02 Jul 2021 0 915 880 910 18,126 1,630,308,500 555
05 Jul 2021 0 920 900 905 7,794 706,351,500 329
06 Jul 2021 0 905 880 890 27,969 2,495,254,000 690
07 Jul 2021 0 895 885 895 9,885 877,669,000 334
08 Jul 2021 0 975 890 935 81,134 7,590,347,000 1,711
09 Jul 2021 0 940 910 915 25,475 2,338,344,000 740
12 Jul 2021 0 925 900 920 13,165 1,203,215,000 524
13 Jul 2021 0 935 900 905 22,756 2,073,530,000 614
14 Jul 2021 0 910 890 890 9,344 837,259,000 496
15 Jul 2021 0 900 880 890 12,162 1,084,967,500 594
16 Jul 2021 0 900 890 895 4,882 436,427,000 291
19 Jul 2021 0 985 900 950 123,100 11,704,238,500 3,581
21 Jul 2021 0 1,020 950 970 236,650 23,470,706,000 4,661
22 Jul 2021 0 990 965 970 72,084 7,050,589,500 1,766
23 Jul 2021 0 985 955 970 43,487 4,228,216,000 1,600
26 Jul 2021 0 985 955 955 35,395 3,400,241,500 1,422
27 Jul 2021 0 975 935 960 118,790 11,347,271,500 2,682
28 Jul 2021 0 965 945 945 30,020 2,861,770,500 981
29 Jul 2021 0 960 945 945 26,157 2,483,785,000 969
30 Jul 2021 0 985 945 955 115,696 11,204,649,500 2,970
02 Aug 2021 0 980 955 980 72,354 7,003,872,500 1,524
03 Aug 2021 0 995 965 980 49,791 4,864,875,000 1,462
04 Aug 2021 0 995 975 980 93,831 9,240,885,500 1,515
05 Aug 2021 0 1,075 980 1,010 487,045 50,016,167,000 6,380
06 Aug 2021 0 1,025 985 995 132,379 13,148,695,500 2,417
09 Aug 2021 0 1,005 965 965 74,049 7,254,739,500 2,224
10 Aug 2021 0 985 950 970 48,616 4,688,800,000 1,327
12 Aug 2021 0 990 960 990 64,495 6,356,353,000 1,848
13 Aug 2021 0 1,000 975 990 45,134 4,456,133,500 1,533
16 Aug 2021 0 1,000 955 970 79,370 7,712,435,000 2,044
18 Aug 2021 0 985 955 970 60,726 5,890,143,500 1,169
19 Aug 2021 0 980 935 950 95,585 9,113,793,000 2,012
20 Aug 2021 0 960 940 950 53,725 5,086,760,500 1,195
23 Aug 2021 0 970 950 960 64,221 6,173,367,500 1,525
24 Aug 2021 0 980 950 950 39,787 3,821,889,000 921
25 Aug 2021 0 965 950 955 22,326 2,134,866,500 622
26 Aug 2021 0 1,040 955 1,020 548,142 55,242,691,000 7,551
27 Aug 2021 0 1,040 980 985 203,251 20,316,028,500 3,937
30 Aug 2021 0 1,005 980 995 118,328 11,715,655,000 1,959
31 Aug 2021 0 1,025 980 1,010 167,257 16,843,641,500 2,143
01 Sep 2021 0 1,010 975 990 196,847 19,466,024,500 2,203
02 Sep 2021 0 1,010 985 1,000 89,256 8,907,955,500 999
03 Sep 2021 0 1,010 995 1,000 75,339 7,551,693,500 942
06 Sep 2021 0 1,015 1,000 1,010 68,144 6,854,054,000 966
07 Sep 2021 0 1,040 1,005 1,025 124,041 12,751,111,500 2,021
08 Sep 2021 0 1,035 995 1,000 125,422 12,645,773,000 1,475
09 Sep 2021 0 1,010 990 995 89,307 8,918,377,500 970
10 Sep 2021 0 1,010 995 1,000 18,398 1,843,206,000 435
13 Sep 2021 0 1,005 995 995 54,282 5,418,093,500 710
14 Sep 2021 0 1,005 990 1,000 50,387 5,039,474,500 645
15 Sep 2021 0 1,005 990 1,000 46,464 4,633,187,500 584
16 Sep 2021 0 1,000 990 995 50,474 5,021,538,500 727
17 Sep 2021 0 1,000 980 985 68,463 6,754,719,500 1,222
20 Sep 2021 0 990 960 965 82,691 8,021,076,500 1,469
21 Sep 2021 0 970 940 970 43,153 4,151,704,000 767
22 Sep 2021 0 985 930 975 52,079 5,070,172,000 1,020
23 Sep 2021 0 995 975 980 39,018 3,844,879,500 745
24 Sep 2021 0 985 975 975 13,601 1,331,761,500 513
27 Sep 2021 0 985 960 960 61,872 5,972,397,500 1,175
28 Sep 2021 0 970 960 965 14,606 1,410,296,500 620
29 Sep 2021 0 975 960 970 22,207 2,147,180,000 514
30 Sep 2021 0 985 970 975 32,212 3,146,530,500 609
01 Oct 2021 0 980 965 975 50,236 4,890,914,000 675
04 Oct 2021 0 1,025 970 1,010 240,786 24,130,115,500 2,998
05 Oct 2021 0 1,020 985 995 96,698 9,621,709,000 1,557
06 Oct 2021 0 1,060 995 1,060 331,961 34,571,446,500 3,802
07 Oct 2021 0 1,080 1,040 1,040 95,991 10,140,954,000 2,363
08 Oct 2021 0 1,060 1,035 1,045 74,775 7,846,003,500 1,886
11 Oct 2021 0 1,055 1,025 1,030 62,006 6,425,876,500 1,432
12 Oct 2021 0 1,045 1,025 1,025 62,964 6,506,867,000 1,602
13 Oct 2021 0 1,045 1,020 1,025 136,121 14,000,050,500 1,967
14 Oct 2021 0 1,115 1,025 1,075 351,317 38,140,233,000 4,815
15 Oct 2021 0 1,105 1,070 1,085 98,433 10,687,101,000 1,567
18 Oct 2021 0 1,105 1,080 1,085 79,509 8,683,080,500 1,310
19 Oct 2021 0 1,090 1,075 1,085 47,797 5,167,332,500 1,051
21 Oct 2021 0 1,100 1,055 1,070 91,595 9,812,152,000 1,460
22 Oct 2021 0 1,080 1,055 1,070 44,189 4,731,575,000 834
25 Oct 2021 0 1,075 1,045 1,050 97,504 10,280,422,500 1,527
26 Oct 2021 0 1,060 1,040 1,055 49,446 5,197,691,500 1,211
27 Oct 2021 0 1,060 1,025 1,025 67,521 6,992,816,500 1,479
28 Oct 2021 0 1,050 1,015 1,030 87,483 9,000,524,500 1,524
29 Oct 2021 0 1,060 1,035 1,045 107,679 11,308,437,500 1,422
01 Nov 2021 0 1,100 1,045 1,080 241,506 26,134,778,500 3,298
02 Nov 2021 0 1,095 1,055 1,055 68,010 7,244,209,000 2,163
03 Nov 2021 0 1,065 1,050 1,055 84,592 8,941,029,500 1,136
04 Nov 2021 0 1,075 1,055 1,070 72,305 7,728,453,500 1,085
05 Nov 2021 0 1,075 1,055 1,065 37,316 3,967,336,500 924
08 Nov 2021 0 1,070 1,055 1,060 93,715 9,943,804,500 808
09 Nov 2021 0 1,070 1,050 1,055 42,606 4,503,331,000 905
10 Nov 2021 0 1,065 1,050 1,050 77,901 8,226,128,000 821
11 Nov 2021 0 1,065 1,050 1,050 55,857 5,905,789,500 860
12 Nov 2021 0 1,065 1,050 1,060 77,398 8,172,649,500 937
15 Nov 2021 0 1,070 1,045 1,045 31,024 3,252,330,000 797
16 Nov 2021 0 1,050 1,035 1,040 81,776 8,517,940,000 1,593
17 Nov 2021 0 1,050 1,035 1,035 48,405 5,037,342,000 935
18 Nov 2021 0 1,040 1,025 1,030 41,596 4,291,418,500 824
19 Nov 2021 0 1,050 1,030 1,045 92,956 9,667,122,000 869
22 Nov 2021 0 1,055 1,030 1,040 45,078 4,672,714,500 849
23 Nov 2021 0 1,045 1,030 1,040 58,250 6,052,528,500 710
24 Nov 2021 0 1,045 1,030 1,035 42,170 4,368,457,000 745
25 Nov 2021 0 1,045 1,035 1,035 17,417 1,808,263,000 511
26 Nov 2021 0 1,045 1,000 1,010 57,017 5,789,113,000 1,396
29 Nov 2021 0 1,010 975 995 73,815 7,330,266,500 1,710
30 Nov 2021 0 1,010 975 985 66,613 6,580,539,000 1,393
01 Dec 2021 0 1,000 965 985 69,437 6,815,438,500 1,413
02 Dec 2021 0 985 970 980 54,097 5,303,207,500 997
03 Dec 2021 0 995 975 985 49,777 4,893,146,500 953

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 20 Apr 2020 22 Apr 2020 08 May 2020 Active
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