Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,270.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,116.54 | 8,551,800 |
| 2024-05-06 | 1,280.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,125.43 | 6,145,800 |
| 2024-05-03 | 1,270.00 | 1,290.00 | 1,260.00 | 1,280.00 | 1,138.78 | 6,424,500 |
| 2024-05-02 | 1,315.00 | 1,330.00 | 1,250.00 | 1,265.00 | 1,125.43 | 14,900,300 |
| 2024-04-30 | 1,270.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,156.57 | 5,482,400 |
| 2024-04-29 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,129.88 | 4,766,700 |
| 2024-04-26 | 1,295.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,116.54 | 7,795,200 |
| 2024-04-25 | 1,330.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,152.12 | 9,036,600 |
| 2024-04-24 | 1,325.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,183.26 | 5,709,200 |
| 2024-04-23 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,178.81 | 6,751,300 |
| 2024-04-22 | 1,280.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,147.67 | 10,600,300 |
| 2024-04-19 | 1,310.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,138.78 | 26,461,400 |
| 2024-04-18 | 1,320.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,165.47 | 5,238,400 |
| 2024-04-17 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,156.57 | 8,799,900 |
| 2024-04-16 | 1,350.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,156.57 | 18,584,900 |
| 2024-04-05 | 1,355.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,201.05 | 5,299,500 |
| 2024-04-04 | 1,325.00 | 1,365.00 | 1,315.00 | 1,360.00 | 1,209.95 | 6,632,900 |
| 2024-04-03 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,178.81 | 12,873,400 |
| 2024-04-02 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,196.61 | 9,799,500 |
| 2024-04-01 | 1,380.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,196.61 | 16,920,200 |
| 2024-03-28 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,218.85 | 18,428,600 |
| 2024-03-27 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,245.54 | 29,801,400 |
| 2024-03-26 | 1,445.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,217.07 | 22,827,600 |
| 2024-03-25 | 1,445.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,208.62 | 17,806,600 |
| 2024-03-22 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,200.17 | 8,158,800 |
| 2024-03-21 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,191.71 | 20,834,600 |
| 2024-03-20 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,195.94 | 13,165,700 |
| 2024-03-19 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,183.26 | 7,166,700 |
| 2024-03-18 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,187.49 | 24,218,900 |
| 2024-03-15 | 1,370.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,157.91 | 4,748,700 |
| 2024-03-14 | 1,360.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,157.91 | 5,152,100 |
| 2024-03-13 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,149.45 | 5,590,300 |
| 2024-03-08 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,157.91 | 10,496,600 |
| 2024-03-07 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,145.23 | 4,503,800 |
| 2024-03-06 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,153.68 | 7,474,600 |
| 2024-03-05 | 1,325.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,115.65 | 9,183,300 |
| 2024-03-04 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,124.10 | 14,191,600 |
| 2024-03-01 | 1,375.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,162.13 | 19,215,400 |
| 2024-02-29 | 1,340.00 | 1,385.00 | 1,330.00 | 1,375.00 | 1,162.13 | 32,135,200 |
| 2024-02-28 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,132.55 | 6,880,200 |
| 2024-02-27 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,136.78 | 7,298,200 |
| 2024-02-26 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,124.10 | 9,305,900 |
| 2024-02-23 | 1,365.00 | 1,375.00 | 1,325.00 | 1,345.00 | 1,136.78 | 11,952,300 |
| 2024-02-22 | 1,340.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,153.68 | 28,927,600 |
| 2024-02-21 | 1,315.00 | 1,345.00 | 1,305.00 | 1,335.00 | 1,128.32 | 26,366,100 |
| 2024-02-20 | 1,305.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,102.97 | 12,833,100 |
| 2024-02-19 | 1,305.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,098.74 | 23,296,500 |
| 2024-02-16 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,073.39 | 5,851,900 |
| 2024-02-15 | 1,275.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,077.61 | 13,856,300 |
| 2024-02-13 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,073.39 | 15,503,200 |
| 2024-02-12 | 1,235.00 | 1,285.00 | 1,230.00 | 1,280.00 | 1,081.84 | 25,680,800 |
| 2024-02-07 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,043.81 | 1,676,600 |
| 2024-02-06 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,043.81 | 2,645,900 |
| 2024-02-05 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,039.58 | 8,280,000 |
| 2024-02-02 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,035.35 | 4,850,000 |
| 2024-02-01 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,048.03 | 2,759,200 |
| 2024-01-31 | 1,250.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,052.26 | 9,041,000 |
| 2024-01-30 | 1,210.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,048.03 | 9,117,300 |
| 2024-01-29 | 1,195.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,022.68 | 2,788,700 |
| 2024-01-26 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,010.00 | 4,183,300 |
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.