Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,205.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,120.00 | 24,370,400 |
| 2026-10-15 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 3,652,900 |
| 2026-10-14 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 1,132,500 |
| 2026-10-13 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 2,590,500 |
| 2026-10-12 | 1,240.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 1,312,000 |
| 2026-10-09 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 2,014,500 |
| 2026-10-08 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 4,814,600 |
| 2026-10-07 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 2,022,100 |
| 2026-10-06 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,723,300 |
| 2026-10-05 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 1,364,000 |
| 2026-10-02 | 1,240.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | 4,237,200 |
| 2026-10-01 | 1,250.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 4,542,500 |
| 2026-09-30 | 1,250.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,250.00 | 4,806,300 |
| 2026-09-29 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 5,240,000 |
| 2026-09-28 | 1,255.00 | 1,255.00 | 1,245.00 | 1,245.00 | 1,245.00 | 6,435,300 |
| 2026-09-25 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 5,834,600 |
| 2026-09-24 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | 6,478,600 |
| 2026-09-23 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1,642,100 |
| 2026-09-22 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 5,429,600 |
| 2026-09-21 | 1,260.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3,374,400 |
| 2026-09-18 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 4,699,000 |
| 2026-09-17 | 1,265.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 5,647,300 |
| 2026-09-16 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | 3,442,300 |
| 2026-09-15 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2,656,800 |
| 2026-09-14 | 1,265.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,285.00 | 3,696,100 |
| 2026-09-11 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | 5,999,900 |
| 2026-09-10 | 1,260.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 8,892,500 |
| 2026-09-09 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,260.00 | 9,122,900 |
| 2026-09-08 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 4,521,000 |
| 2026-09-07 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | 9,256,000 |
| 2026-09-04 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 12,494,300 |
| 2026-09-03 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 15,052,700 |
| 2026-09-02 | 1,260.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 3,607,300 |
| 2026-09-01 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 6,182,200 |
| 2026-08-31 | 1,245.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 9,402,900 |
| 2026-08-28 | 1,245.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 3,309,000 |
| 2026-08-27 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 5,030,600 |
| 2026-08-26 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2,573,000 |
| 2026-08-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-08-24 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 1,726,700 |
| 2026-08-21 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 1,613,000 |
| 2026-08-20 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,545,500 |
| 2026-08-19 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,706,800 |
| 2026-08-18 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,260.00 | 3,062,000 |
| 2026-08-17 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2026-08-14 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,255.00 | 1,409,100 |
| 2026-08-13 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | 1,439,600 |
| 2026-08-12 | 1,275.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1,183,300 |
| 2026-08-11 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,604,600 |
| 2026-08-10 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,767,400 |
| 2026-08-07 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,217,300 |
| 2026-08-06 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,666,200 |
| 2026-08-05 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | 6,508,200 |
| 2026-08-04 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2,124,300 |
| 2026-08-03 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 2,020,300 |
| 2026-07-31 | 1,260.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | 5,738,700 |
| 2026-07-30 | 1,245.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 3,523,100 |
| 2026-07-29 | 1,255.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 764,300 |
| 2026-07-28 | 1,255.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,255.00 | 2,024,000 |
| 2026-07-27 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 2,312,500 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 45.0000 IDR |
| 2025-04-09 | 106.0000 IDR |
| 2024-03-27 | 72.0000 IDR |
| 2023-04-27 | 57.9974 IDR |
| 2022-04-14 | 22.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.