Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,275.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,134.33 | 5,278,300 |
| 2024-08-06 | 1,285.00 | 1,295.00 | 1,265.00 | 1,275.00 | 1,134.33 | 11,651,800 |
| 2024-08-05 | 1,330.00 | 1,345.00 | 1,260.00 | 1,285.00 | 1,143.23 | 29,025,100 |
| 2024-08-02 | 1,310.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,192.16 | 14,646,700 |
| 2024-08-01 | 1,305.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,165.47 | 12,201,500 |
| 2024-07-31 | 1,320.00 | 1,345.00 | 1,290.00 | 1,295.00 | 1,152.12 | 23,126,000 |
| 2024-07-30 | 1,295.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,165.47 | 10,516,100 |
| 2024-07-29 | 1,315.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,152.12 | 5,547,800 |
| 2024-07-26 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,165.47 | 4,273,400 |
| 2024-07-25 | 1,280.00 | 1,305.00 | 1,275.00 | 1,305.00 | 1,161.02 | 11,583,700 |
| 2024-07-24 | 1,285.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,138.78 | 6,717,100 |
| 2024-07-23 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,147.67 | 3,122,500 |
| 2024-07-22 | 1,310.00 | 1,325.00 | 1,300.00 | 1,305.00 | 1,161.02 | 7,238,500 |
| 2024-07-19 | 1,305.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,165.47 | 6,757,000 |
| 2024-07-18 | 1,290.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,161.02 | 4,026,800 |
| 2024-07-17 | 1,300.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,152.12 | 7,407,900 |
| 2024-07-16 | 1,310.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,156.57 | 5,744,000 |
| 2024-07-15 | 1,315.00 | 1,335.00 | 1,300.00 | 1,310.00 | 1,165.47 | 8,753,900 |
| 2024-07-12 | 1,290.00 | 1,325.00 | 1,285.00 | 1,315.00 | 1,169.92 | 16,815,500 |
| 2024-07-11 | 1,285.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,143.23 | 3,280,200 |
| 2024-07-10 | 1,285.00 | 1,295.00 | 1,280.00 | 1,285.00 | 1,143.23 | 6,810,600 |
| 2024-07-09 | 1,270.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,138.78 | 5,651,100 |
| 2024-07-08 | 1,275.00 | 1,275.00 | 1,265.00 | 1,270.00 | 1,129.88 | 4,041,000 |
| 2024-07-05 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,134.33 | 5,912,300 |
| 2024-07-04 | 1,260.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,125.43 | 8,867,200 |
| 2024-07-03 | 1,250.00 | 1,260.00 | 1,245.00 | 1,260.00 | 1,120.98 | 4,130,900 |
| 2024-07-02 | 1,270.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,112.09 | 7,415,000 |
| 2024-07-01 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,125.43 | 5,837,900 |
| 2024-06-28 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,129.88 | 6,634,300 |
| 2024-06-27 | 1,245.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,120.98 | 4,034,300 |
| 2024-06-26 | 1,230.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,107.64 | 2,220,200 |
| 2024-06-25 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,094.29 | 1,307,400 |
| 2024-06-24 | 1,240.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,089.85 | 2,927,000 |
| 2024-06-21 | 1,230.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,103.19 | 3,187,300 |
| 2024-06-20 | 1,195.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,094.29 | 3,762,900 |
| 2024-06-19 | 1,195.00 | 1,220.00 | 1,190.00 | 1,190.00 | 1,058.71 | 6,653,800 |
| 2024-06-14 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,063.16 | 4,814,100 |
| 2024-06-13 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,076.50 | 3,118,000 |
| 2024-06-12 | 1,220.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,076.50 | 4,869,800 |
| 2024-06-11 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,085.40 | 1,809,300 |
| 2024-06-10 | 1,235.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,094.29 | 2,816,100 |
| 2024-06-07 | 1,230.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,098.74 | 4,017,300 |
| 2024-06-06 | 1,225.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,098.74 | 853,500 |
| 2024-06-05 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,085.40 | 5,257,600 |
| 2024-06-04 | 1,240.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,098.74 | 5,397,200 |
| 2024-06-03 | 1,225.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,103.19 | 3,853,700 |
| 2024-05-31 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,080.95 | 2,766,100 |
| 2024-05-30 | 1,205.00 | 1,225.00 | 1,180.00 | 1,210.00 | 1,076.50 | 7,521,800 |
| 2024-05-29 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,072.05 | 14,550,800 |
| 2024-05-28 | 1,250.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,103.19 | 3,454,100 |
| 2024-05-27 | 1,270.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,103.19 | 6,087,200 |
| 2024-05-22 | 1,235.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,129.88 | 3,354,700 |
| 2024-05-21 | 1,260.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,098.74 | 6,561,100 |
| 2024-05-20 | 1,265.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,120.98 | 6,430,300 |
| 2024-05-17 | 1,275.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,125.43 | 3,437,600 |
| 2024-05-16 | 1,255.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,125.43 | 3,112,300 |
| 2024-05-15 | 1,250.00 | 1,260.00 | 1,240.00 | 1,255.00 | 1,116.54 | 9,485,300 |
| 2024-05-14 | 1,280.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,103.19 | 2,863,400 |
| 2024-05-13 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,103.19 | 6,399,300 |
| 2024-05-08 | 1,255.00 | 1,260.00 | 1,230.00 | 1,230.00 | 1,094.29 | 9,303,300 |
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.