Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,010.00 | 4,183,300 |
| 2024-01-25 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,022.68 | 2,055,100 |
| 2024-01-24 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,014.22 | 4,509,700 |
| 2024-01-23 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,022.68 | 8,020,200 |
| 2024-01-22 | 1,215.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,031.13 | 5,104,900 |
| 2024-01-19 | 1,225.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,026.90 | 5,275,800 |
| 2024-01-18 | 1,225.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,035.35 | 3,506,600 |
| 2024-01-17 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,031.13 | 7,105,300 |
| 2024-01-16 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,048.03 | 7,700,100 |
| 2024-01-15 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,069.16 | 7,072,500 |
| 2024-01-12 | 1,240.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,069.16 | 14,420,900 |
| 2024-01-11 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,048.03 | 4,061,400 |
| 2024-01-10 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,039.58 | 5,273,300 |
| 2024-01-09 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,031.13 | 5,383,800 |
| 2024-01-08 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,048.03 | 6,473,100 |
| 2024-01-05 | 1,210.00 | 1,260.00 | 1,205.00 | 1,230.00 | 1,039.58 | 16,071,500 |
| 2024-01-04 | 1,185.00 | 1,215.00 | 1,175.00 | 1,210.00 | 1,022.68 | 6,229,800 |
| 2024-01-03 | 1,200.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,001.55 | 3,577,100 |
| 2024-01-02 | 1,180.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,014.22 | 6,480,800 |
| 2023-12-29 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 997.32 | 2,885,000 |
| 2023-12-28 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,005.77 | 3,806,700 |
| 2023-12-27 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,010.00 | 4,271,200 |
| 2023-12-22 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 997.32 | 5,903,200 |
| 2023-12-21 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 980.42 | 4,904,800 |
| 2023-12-20 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 980.42 | 6,650,400 |
| 2023-12-19 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 984.64 | 4,199,300 |
| 2023-12-18 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 997.32 | 4,368,100 |
| 2023-12-15 | 1,205.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,005.77 | 3,521,700 |
| 2023-12-14 | 1,155.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,014.22 | 9,720,300 |
| 2023-12-13 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 976.19 | 3,271,200 |
| 2023-12-12 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 980.42 | 4,470,500 |
| 2023-12-11 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 971.96 | 8,660,700 |
| 2023-12-08 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 993.09 | 5,165,400 |
| 2023-12-07 | 1,225.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,001.55 | 9,649,800 |
| 2023-12-06 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,031.13 | 27,123,600 |
| 2023-12-05 | 1,215.00 | 1,245.00 | 1,205.00 | 1,215.00 | 1,026.90 | 13,631,400 |
| 2023-12-04 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,026.90 | 14,832,100 |
| 2023-12-01 | 1,195.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,026.90 | 10,000,200 |
| 2023-11-30 | 1,180.00 | 1,230.00 | 1,155.00 | 1,190.00 | 1,005.77 | 23,632,100 |
| 2023-11-29 | 1,145.00 | 1,170.00 | 1,140.00 | 1,170.00 | 988.87 | 9,139,500 |
| 2023-11-28 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 963.51 | 3,444,900 |
| 2023-11-27 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 959.29 | 4,413,200 |
| 2023-11-24 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 955.06 | 3,262,800 |
| 2023-11-23 | 1,120.00 | 1,155.00 | 1,120.00 | 1,125.00 | 950.84 | 8,097,100 |
| 2023-11-22 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 946.61 | 5,900,600 |
| 2023-11-21 | 1,125.00 | 1,140.00 | 1,115.00 | 1,120.00 | 946.61 | 8,158,900 |
| 2023-11-20 | 1,145.00 | 1,155.00 | 1,120.00 | 1,120.00 | 946.61 | 12,510,300 |
| 2023-11-17 | 1,170.00 | 1,195.00 | 1,140.00 | 1,140.00 | 963.51 | 29,080,200 |
| 2023-11-16 | 1,105.00 | 1,305.00 | 1,105.00 | 1,170.00 | 988.87 | 117,555,400 |
| 2023-11-15 | 1,100.00 | 1,115.00 | 1,100.00 | 1,105.00 | 933.93 | 2,441,500 |
| 2023-11-14 | 1,100.00 | 1,105.00 | 1,090.00 | 1,095.00 | 925.48 | 1,092,300 |
| 2023-11-13 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 929.71 | 2,138,100 |
| 2023-11-10 | 1,090.00 | 1,095.00 | 1,080.00 | 1,080.00 | 912.80 | 2,694,400 |
| 2023-11-09 | 1,090.00 | 1,105.00 | 1,080.00 | 1,085.00 | 917.03 | 4,809,800 |
| 2023-11-08 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 921.25 | 3,672,100 |
| 2023-11-07 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 933.93 | 2,885,800 |
| 2023-11-06 | 1,115.00 | 1,125.00 | 1,105.00 | 1,115.00 | 942.38 | 3,008,800 |
| 2023-11-03 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 942.38 | 2,323,700 |
| 2023-11-02 | 1,090.00 | 1,115.00 | 1,090.00 | 1,110.00 | 938.16 | 5,241,100 |
| 2023-11-01 | 1,120.00 | 1,125.00 | 1,090.00 | 1,090.00 | 921.25 | 6,960,300 |
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.