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 30 Sep 2020
98.92% Scripless = 24,859,226,012.000
Local Percentage
3.84%
Foreign Percentage
95.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 975 950 965 10,840 1,041,922,000 266
08 Oct 2019 0 980 950 955 9,776 935,500,000 277
09 Oct 2019 0 970 955 965 10,772 1,037,315,500 168
10 Oct 2019 0 965 945 950 17,745 1,693,823,500 380
11 Oct 2019 0 980 950 965 8,578 829,237,000 186
14 Oct 2019 0 980 970 970 4,167 404,998,000 181
15 Oct 2019 0 980 960 980 8,889 869,515,000 199
16 Oct 2019 0 1,010 980 995 34,198 3,387,510,000 604
17 Oct 2019 0 1,000 985 990 6,495 646,337,000 273
18 Oct 2019 0 1,005 980 1,005 13,756 1,368,616,000 373
21 Oct 2019 0 1,010 985 995 10,650 1,056,368,500 272
22 Oct 2019 0 995 985 990 5,012 495,265,500 169
23 Oct 2019 0 995 975 990 19,685 1,932,941,000 425
24 Oct 2019 0 1,040 990 1,035 110,609 11,233,745,500 1,401
25 Oct 2019 0 1,045 1,010 1,020 39,533 4,060,652,500 709
28 Oct 2019 0 1,030 1,005 1,005 6,370 646,243,500 247
29 Oct 2019 0 1,025 980 1,000 47,293 4,744,493,000 437
30 Oct 2019 0 1,005 985 995 35,056 3,481,641,000 694
31 Oct 2019 0 1,000 970 975 41,358 4,072,312,500 821
01 Nov 2019 0 990 975 975 39,822 3,890,968,500 502
04 Nov 2019 0 990 970 990 45,320 4,454,900,500 413
05 Nov 2019 0 995 980 990 28,509 2,809,109,500 677
06 Nov 2019 0 990 970 970 14,558 1,424,938,000 367
07 Nov 2019 0 980 950 955 31,914 3,057,155,000 899
08 Nov 2019 0 960 945 950 32,189 3,059,230,500 688
11 Nov 2019 0 965 945 960 19,875 1,891,019,000 463
12 Nov 2019 0 960 935 960 13,043 1,239,378,500 371
13 Nov 2019 0 970 945 950 14,970 1,434,283,000 360
14 Nov 2019 0 950 935 945 28,870 2,712,488,000 439
15 Nov 2019 0 960 940 955 13,194 1,252,494,000 278
18 Nov 2019 0 960 945 945 4,901 464,495,500 238
19 Nov 2019 0 960 940 955 25,219 2,404,216,000 199
20 Nov 2019 0 965 950 965 10,481 1,006,939,500 220
21 Nov 2019 0 970 955 955 12,975 1,242,006,500 244
22 Nov 2019 0 965 935 940 42,027 3,939,852,000 625
25 Nov 2019 0 950 925 930 15,868 1,479,409,000 378
26 Nov 2019 0 940 915 930 13,544 1,253,264,500 349
27 Nov 2019 0 930 910 915 11,176 1,025,938,500 339
28 Nov 2019 0 930 895 895 22,721 2,063,825,500 470
29 Nov 2019 0 910 880 910 20,081 1,801,547,000 376
02 Dec 2019 0 955 910 950 48,475 4,601,354,000 370
03 Dec 2019 0 950 915 930 14,163 1,318,853,000 331
04 Dec 2019 0 935 925 930 5,209 484,065,500 140
05 Dec 2019 0 950 920 950 16,078 1,514,360,000 298
06 Dec 2019 0 960 940 945 6,571 619,848,500 162
09 Dec 2019 0 950 940 940 4,593 434,538,500 166
10 Dec 2019 0 950 940 950 10,547 996,156,000 188
11 Dec 2019 0 960 940 950 11,905 1,128,404,500 223
12 Dec 2019 0 955 940 940 9,383 886,361,000 209
13 Dec 2019 0 965 945 950 23,268 2,217,376,000 578
16 Dec 2019 0 985 950 965 54,479 5,265,942,000 818
17 Dec 2019 0 985 965 975 46,395 4,517,361,000 513
18 Dec 2019 0 985 970 980 34,751 3,400,568,500 400
19 Dec 2019 0 995 965 975 23,536 2,298,921,000 373
20 Dec 2019 0 975 960 960 4,991 482,249,000 186
23 Dec 2019 0 970 955 960 7,308 701,922,000 214
26 Dec 2019 0 985 950 985 105,415 10,280,875,000 536
27 Dec 2019 0 1,005 980 985 73,311 7,272,310,500 445
30 Dec 2019 0 990 960 965 32,588 3,165,268,000 385
02 Jan 2020 0 975 960 965 4,706 455,123,000 210
03 Jan 2020 0 970 950 955 45,525 4,381,756,500 336
06 Jan 2020 0 955 930 940 22,309 2,097,987,000 522
07 Jan 2020 0 950 935 950 10,189 962,526,000 216
08 Jan 2020 0 960 930 955 151,431 14,379,103,500 419
09 Jan 2020 0 965 950 960 26,791 2,552,870,000 317
10 Jan 2020 0 980 950 975 28,583 2,763,973,000 390
13 Jan 2020 0 980 960 965 89,323 8,635,835,000 343
14 Jan 2020 0 975 960 960 20,685 1,999,111,500 408
15 Jan 2020 0 965 950 950 11,166 1,065,499,000 324
16 Jan 2020 0 955 940 945 17,883 1,691,931,500 290
17 Jan 2020 0 950 935 935 28,806 2,707,018,500 548
20 Jan 2020 0 945 930 935 9,239 865,360,000 198
21 Jan 2020 0 950 930 940 8,747 822,523,000 175
22 Jan 2020 0 940 920 930 18,761 1,740,626,000 333
23 Jan 2020 0 940 935 935 7,938 743,340,500 112
24 Jan 2020 0 960 930 950 20,780 1,966,276,000 203
27 Jan 2020 0 945 915 925 20,129 1,858,412,000 386
28 Jan 2020 0 925 905 910 30,732 2,795,198,000 362
29 Jan 2020 0 925 910 915 9,317 853,335,000 131
30 Jan 2020 0 925 895 900 23,136 2,089,868,500 388
31 Jan 2020 0 910 885 895 16,260 1,452,027,500 360
03 Feb 2020 0 900 870 880 30,575 2,691,978,500 310
04 Feb 2020 0 905 875 900 31,481 2,830,941,000 299
06 Feb 2020 0 915 885 890 48,932 4,367,259,500 551
07 Feb 2020 0 900 875 875 29,483 2,597,697,000 401
10 Feb 2020 0 885 835 840 103,922 8,807,693,000 739
11 Feb 2020 0 850 825 835 49,404 4,125,220,000 456
12 Feb 2020 0 840 820 820 31,856 2,636,076,500 470
13 Feb 2020 0 840 800 805 61,137 5,000,416,500 777
14 Feb 2020 0 820 800 815 24,717 2,007,216,000 316
17 Feb 2020 0 840 810 830 47,197 3,927,136,000 520
18 Feb 2020 0 855 825 840 19,370 1,628,025,000 326
19 Feb 2020 0 880 845 870 18,675 1,619,160,000 577
20 Feb 2020 0 900 870 870 38,685 3,425,039,000 549
21 Feb 2020 0 875 835 840 25,012 2,127,319,000 508
24 Feb 2020 0 850 815 825 5,919 492,780,000 273
25 Feb 2020 0 845 795 815 93,157 7,499,458,500 761
26 Feb 2020 0 815 765 765 111,629 8,715,080,000 801
27 Feb 2020 0 795 765 785 50,833 3,967,205,000 912
28 Feb 2020 0 785 735 750 63,069 4,771,669,500 749
02 Mar 2020 0 770 745 760 32,477 2,451,975,000 602
03 Mar 2020 0 805 760 785 39,218 3,109,707,000 435
04 Mar 2020 0 820 775 810 26,058 2,099,141,000 473
05 Mar 2020 0 850 810 845 42,377 3,539,785,500 566
06 Mar 2020 0 840 805 835 21,346 1,759,349,000 327
09 Mar 2020 0 825 760 775 56,023 4,398,994,000 725
10 Mar 2020 0 800 750 790 18,023 1,425,180,500 310
11 Mar 2020 0 800 755 770 14,524 1,136,412,000 292
12 Mar 2020 0 760 720 720 38,202 2,829,793,500 414
13 Mar 2020 0 725 670 700 55,808 3,877,074,000 552
16 Mar 2020 0 705 655 665 20,509 1,371,603,000 372
17 Mar 2020 0 665 635 650 18,277 1,185,921,000 304
18 Mar 2020 0 660 620 630 34,444 2,212,327,500 344
19 Mar 2020 0 630 590 590 103,419 6,128,035,500 385
20 Mar 2020 0 595 550 590 122,084 6,807,250,000 536
23 Mar 2020 0 590 550 550 27,650 1,532,048,000 308
24 Mar 2020 0 575 515 560 23,570 1,267,999,000 447
26 Mar 2020 0 620 570 600 33,457 2,019,851,000 475
27 Mar 2020 0 670 605 640 39,638 2,553,868,000 642
30 Mar 2020 0 620 600 600 8,307 498,645,500 211
31 Mar 2020 0 635 600 615 12,722 783,366,000 270
01 Apr 2020 0 640 590 600 31,196 1,889,254,500 382
02 Apr 2020 0 620 590 610 18,161 1,100,877,500 198
03 Apr 2020 0 645 615 640 14,068 885,986,000 401
06 Apr 2020 0 695 640 675 36,494 2,455,362,500 602
07 Apr 2020 0 715 660 675 20,352 1,395,644,000 509
08 Apr 2020 0 680 630 640 34,622 2,211,342,500 635
09 Apr 2020 0 665 630 660 12,595 818,779,000 222
13 Apr 2020 0 700 660 695 23,976 1,641,189,000 524
14 Apr 2020 0 725 690 705 41,277 2,909,620,500 688
15 Apr 2020 0 720 685 690 30,512 2,129,290,000 693
17 Apr 2020 0 740 705 710 195,595 13,969,311,500 1,293
20 Apr 2020 0 740 710 715 183,410 13,162,568,500 2,252
21 Apr 2020 0 690 665 665 71,457 4,769,383,000 1,164
22 Apr 2020 0 655 625 645 43,201 2,752,273,000 715
23 Apr 2020 0 660 635 635 20,899 1,340,836,000 440
24 Apr 2020 0 650 625 630 19,427 1,236,161,500 420
27 Apr 2020 0 640 615 625 24,651 1,536,680,500 301
28 Apr 2020 0 640 620 640 13,103 833,884,500 365
29 Apr 2020 0 650 625 635 31,198 1,971,006,500 327
30 Apr 2020 0 650 630 635 104,751 6,706,931,000 1,036
04 May 2020 0 640 620 620 24,836 1,557,681,000 661
05 May 2020 0 640 615 620 41,307 2,575,059,000 599
06 May 2020 0 630 610 615 48,043 2,971,897,500 752
08 May 2020 0 630 615 620 36,092 2,242,478,000 487
11 May 2020 0 675 630 640 132,769 8,618,556,000 2,255
12 May 2020 0 655 630 630 32,198 2,044,687,000 683
13 May 2020 0 630 605 625 40,720 2,515,846,500 744
14 May 2020 0 625 610 615 20,295 1,252,036,500 421
15 May 2020 0 625 600 605 29,161 1,766,047,500 630
18 May 2020 0 615 595 595 20,264 1,218,799,500 505
19 May 2020 0 625 600 620 32,275 1,988,933,000 673
20 May 2020 0 625 605 620 17,362 1,069,477,500 373
26 May 2020 0 630 615 620 39,342 2,435,427,500 385
27 May 2020 0 625 620 625 11,855 738,143,000 299
28 May 2020 0 645 625 640 39,552 2,518,481,000 642
29 May 2020 0 650 630 650 28,782 1,850,814,500 577
02 Jun 2020 0 675 650 675 64,063 4,284,374,000 1,113
03 Jun 2020 0 710 675 710 146,558 10,268,205,000 1,538
04 Jun 2020 0 740 705 710 77,516 5,542,985,500 1,011
08 Jun 2020 0 815 715 800 265,682 20,542,625,000 1,897
09 Jun 2020 0 830 760 765 78,581 6,208,458,500 1,399
10 Jun 2020 0 765 735 740 51,426 3,834,269,000 809
11 Jun 2020 0 745 700 720 82,824 5,963,449,500 765
12 Jun 2020 0 725 680 725 113,698 7,987,856,500 836
15 Jun 2020 0 730 715 715 47,405 3,422,394,500 521
16 Jun 2020 0 760 720 755 81,913 6,083,799,000 772
17 Jun 2020 0 775 740 750 27,784 2,082,035,500 477
18 Jun 2020 0 760 730 750 32,119 2,415,265,500 338
19 Jun 2020 0 760 740 745 11,084 823,453,000 302
22 Jun 2020 0 750 730 735 19,650 1,448,182,500 290
23 Jun 2020 0 745 725 730 5,199 379,968,000 238
24 Jun 2020 0 755 730 735 48,261 3,592,578,500 731
25 Jun 2020 0 745 725 730 18,845 1,378,653,500 404
26 Jun 2020 0 740 725 735 14,210 1,043,025,500 219
29 Jun 2020 0 740 730 735 8,514 624,810,500 193
30 Jun 2020 0 740 720 720 21,874 1,589,930,500 386
01 Jul 2020 0 740 720 740 13,551 988,223,500 386
02 Jul 2020 0 740 730 735 9,881 724,610,000 315
03 Jul 2020 0 765 735 745 70,471 5,295,445,500 1,325
06 Jul 2020 0 760 745 760 44,416 3,357,372,500 781
07 Jul 2020 0 770 745 745 24,244 1,834,269,000 512
08 Jul 2020 0 770 745 765 28,224 2,150,850,000 427
09 Jul 2020 0 775 750 755 18,708 1,423,180,500 316
10 Jul 2020 0 935 775 830 1,290,740 111,756,389,500 14,606
13 Jul 2020 0 860 810 825 417,617 34,989,090,500 4,606
14 Jul 2020 0 835 785 790 268,405 21,405,706,500 3,055
15 Jul 2020 0 810 785 790 61,936 4,915,787,500 999
16 Jul 2020 0 800 780 785 78,057 6,158,881,000 1,089
17 Jul 2020 0 795 780 780 36,533 2,861,169,500 733
20 Jul 2020 0 810 780 785 109,153 8,647,782,000 1,181
21 Jul 2020 0 800 780 790 66,637 5,258,049,000 914
22 Jul 2020 0 805 785 800 85,500 6,811,469,500 1,106
23 Jul 2020 0 825 800 805 102,227 8,314,564,000 1,534
24 Jul 2020 0 820 775 780 85,383 6,720,614,000 1,224
27 Jul 2020 0 810 770 790 78,371 6,183,447,500 1,437
28 Jul 2020 0 800 780 780 40,182 3,150,782,500 844
29 Jul 2020 0 790 775 780 19,560 1,527,932,500 456
30 Jul 2020 0 785 770 770 48,008 3,714,297,500 789
03 Aug 2020 0 780 720 740 122,846 9,137,104,000 1,621
04 Aug 2020 0 755 740 750 22,599 1,692,149,500 478
05 Aug 2020 0 760 735 750 32,752 2,452,285,000 641
06 Aug 2020 0 770 740 765 27,182 2,068,449,500 674
07 Aug 2020 0 770 740 750 32,007 2,407,816,500 770
10 Aug 2020 0 780 750 765 62,713 4,784,811,500 756
11 Aug 2020 0 790 765 785 83,466 6,526,396,500 991
12 Aug 2020 0 815 785 805 166,301 13,339,147,000 2,182
13 Aug 2020 0 815 780 795 70,115 5,570,917,500 1,142
14 Aug 2020 0 805 785 790 65,000 5,172,304,500 559
18 Aug 2020 0 810 790 810 92,795 7,472,578,500 884
19 Aug 2020 0 820 795 800 57,555 4,645,929,000 926
24 Aug 2020 0 810 795 800 45,089 3,609,312,500 536
25 Aug 2020 0 815 795 815 71,696 5,798,003,000 878
26 Aug 2020 0 885 810 845 521,208 44,293,280,000 4,860
27 Aug 2020 0 870 835 855 246,440 21,046,040,000 2,378
28 Aug 2020 0 865 840 850 77,805 6,654,005,000 967
31 Aug 2020 0 865 800 815 140,155 11,625,854,500 2,045
01 Sep 2020 0 830 800 830 52,267 4,296,116,000 802
02 Sep 2020 0 845 825 825 34,065 2,826,808,500 546
03 Sep 2020 0 835 815 820 19,527 1,608,130,000 448
04 Sep 2020 0 820 800 815 20,282 1,643,110,500 499
07 Sep 2020 0 820 800 805 22,757 1,833,080,000 545
08 Sep 2020 0 820 805 810 18,523 1,505,410,000 279
09 Sep 2020 0 810 780 790 53,507 4,222,632,500 1,035
10 Sep 2020 0 785 735 735 82,971 6,136,197,500 1,384
11 Sep 2020 0 765 685 755 60,485 4,442,452,500 1,403
14 Sep 2020 0 790 760 785 33,011 2,579,430,500 772
15 Sep 2020 0 795 775 775 18,585 1,448,309,500 606
16 Sep 2020 0 815 770 800 47,132 3,743,745,000 1,015
17 Sep 2020 0 800 775 775 19,003 1,489,230,000 636
18 Sep 2020 0 785 765 765 16,525 1,272,239,500 385
21 Sep 2020 0 775 750 755 14,997 1,141,891,500 394
22 Sep 2020 0 750 730 735 26,008 1,922,573,500 478
23 Sep 2020 0 745 725 730 17,900 1,310,186,000 349
24 Sep 2020 0 730 700 705 29,227 2,069,979,000 604
25 Sep 2020 0 730 705 720 33,165 2,382,703,500 788
28 Sep 2020 0 730 710 715 9,077 652,639,500 305
29 Sep 2020 0 725 710 715 8,776 631,244,500 296
30 Sep 2020 0 725 710 720 4,869 349,526,500 173

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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