What is the all time high of BNGA?

PT Bank CIMB Niaga Tbk (BNGA) closed at its highest ever adjusted price, IDR 1,765, on Sep 18, 2026. Its lowest close was IDR 87.33 on Feb 5, 2003.

How much has BNGA returned over the last 10 years?

+262.5% in price terms from the close ten years before Sep 28, 2026, which is +13.7% a year compounded. Over one year the return is +11.8%; over five years +171.9%.

What was the worst drawdown in BNGA history?

-82.5% from the Dec 9, 2010 peak to the Aug 28, 2015 trough on adjusted closes; the previous peak was regained on Aug 7, 2023.

How far back does BNGA historical data go?

The daily series starts on Dec 11, 2002 and runs to Sep 28, 2026: 5,889 trading sessions across 23.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNGA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BNGA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 11, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNGA?

Among complete calendar years, 2010 was the best at +173.9% and 2008 the worst at -44.3%, measured close to close.

IDX · BNGA · stock

PT Bank CIMB Niaga Tbk (BNGA) stock price history

Every IDX trading session of PT Bank CIMB Niaga Tbk from Dec 11, 2002 to Sep 28, 2026: 5,889 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BNGA data, free key Year by year table

BNGA adjusted close, 2002 to 2026

BNGAPT Bank CIMB Niaga Tbk

IDR 1,730+11.8% over one year

IDR 1,765
All time high, 2026: IDR 1,775
52 week high, IDR 1,450 low: 5,889
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BNGA key facts

PT Bank CIMB Niaga Tbk (BNGA) closed at IDR 1,730 on Sep 28, 2026 on IDX.
BNGA's all time high close is IDR 1,765, set on Sep 18, 2026; its all time low close is IDR 87.33 on Feb 5, 2003.
BNGA's 52 week range is IDR 1,450 to IDR 1,775.
BNGA returned +11.8% over the year to Sep 28, 2026 and +171.9% over five years.
Over ten years BNGA returned +262%, +13.7% a year compounded.
BNGA's deepest drawdown was -82.5% from Dec 9, 2010 to Aug 28, 2015.
DataCedar holds 5,889 daily sessions of BNGA history from Dec 11, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNGA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BNGA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.1%
3 months	+10.2%
6 months	+6.4%
Year to date	+5.9%
1 year	+11.8%
3 years	+29.7%
5 years	+171.9%
10 years	+262.5%
Since Dec 11, 2002	+1,386%
Compound annual growth, 23.8 years	+12.0%

BNGA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,765 on Sep 18, 2026
All time low close: IDR 87.33 on Feb 5, 2003
52 week high: IDR 1,775 on Sep 21, 2026
52 week low: IDR 1,450 on Jun 9, 2026
Deepest drawdown: -82.5% from Dec 9, 2010 to Aug 28, 2015, recovered Aug 7, 2023
Best single session: +24.4% on Jul 20, 2016
Worst single session: -32.7% on May 21, 2004
Volatility, 1 year annualised: 17.8%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2002: 14.9×
Best calendar year: 2010, +174%
Worst calendar year: 2008, -44%

BNGA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 11, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,625	IDR 1,775	IDR 1,450	IDR 1,730	+5.9%	830.5M	179
2025	IDR 1,455	IDR 1,689	IDR 1,296	IDR 1,634	+13.0%	1.2B	236
2024	IDR 1,338	IDR 1,742	IDR 1,330	IDR 1,447	+8.8%	2.1B	237
2023	IDR 849.49	IDR 1,424	IDR 799.30	IDR 1,330	+56.6%	1.8B	239
2022	IDR 636.15	IDR 885.33	IDR 619.67	IDR 849.49	+33.5%	1.9B	246
2021	IDR 632.46	IDR 787.41	IDR 521.78	IDR 636.15	+1.1%	2.3B	247
2020	IDR 565.96	IDR 739.98	IDR 300.48	IDR 629.30	+11.8%	1.8B	242
2019	IDR 520.19	IDR 733.38	IDR 513.45	IDR 563.04	+8.2%	1.2B	257
2018	IDR 749.24	IDR 835.27	IDR 457.65	IDR 520.19	-30.6%	1.2B	261
2017	IDR 468.97	IDR 799.19	IDR 455.10	IDR 749.24	+59.8%	2.4B	254
2016	IDR 327.45	IDR 604.95	IDR 266.40	IDR 468.97	+42.0%	2.5B	246
2015	IDR 463.42	IDR 499.50	IDR 236.43	IDR 330.22	-28.7%	114M	245
2014	IDR 516.15	IDR 610.50	IDR 444.00	IDR 463.42	-9.2%	138.5M	244
2013	IDR 616.05	IDR 854.69	IDR 505.05	IDR 510.60	-16.4%	148.7M	244
2012	IDR 688.19	IDR 754.79	IDR 560.55	IDR 610.50	-9.8%	139.1M	246
2011	IDR 965.48	IDR 1,131	IDR 513.08	IDR 677.09	-35.7%	792.2M	247
2010	IDR 384.77	IDR 1,436	IDR 379.35	IDR 1,054	+173.9%	532.8M	245
2009	IDR 263.37	IDR 436.29	IDR 202.18	IDR 384.77	+46.1%	236.7M	244
2008	IDR 472.52	IDR 526.74	IDR 191.54	IDR 263.37	-44.3%	5.7B	239
2007	IDR 486.64	IDR 518.24	IDR 343.78	IDR 472.52	+1.3%	7.4B	247
2006	IDR 201.63	IDR 532.26	IDR 194.17	IDR 466.36	+131.3%	5.2B	259
2005	IDR 196.03	IDR 251.89	IDR 151.85	IDR 201.63	+2.9%	12.1B	247
2004	IDR 187.13	IDR 291.09	IDR 115.06	IDR 196.03	+4.8%	7.8B	262
2003	IDR 108.12	IDR 270.30	IDR 85.25	IDR 187.13	+73.1%	2.6B	261
2002	IDR 103.96	IDR 137.23	IDR 103.96	IDR 108.12	n/a	100.6M	15

BNGA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,730	+2.7%
August 2026	IDR 1,685	+2.1%
July 2026	IDR 1,650	+6.1%
June 2026	IDR 1,555	-3.7%
May 2026	IDR 1,615	-3.3%
April 2026	IDR 1,670	+3.6%
March 2026	IDR 1,611	-4.6%
February 2026	IDR 1,689	+1.9%
January 2026	IDR 1,657	+1.4%
December 2025	IDR 1,634	+0.8%
November 2025	IDR 1,621	+1.7%
October 2025	IDR 1,593	+2.9%

About the BNGA data

Daily bars. 5,889 sessions from Dec 11, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BNGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BMSR PT Bintang Mitra Semestaraya Tbk
BMTR PT Global Mediacom Tbk
BNBA PT Bank Bumi Arta Tbk
BNBR PT Bakrie & Brothers Tbk
BNII PT Bank Maybank Indonesia Tbk
BNLI PT Bank Permata Tbk
BOAT PT Newport Marine Services TBK
BOBA PT Formosa Ingredient Factory Tbk

Browse IDX

Historical data guides

Common questions

BNGA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market