Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,115.00 | 1,130.00 | 1,095.00 | 1,110.00 | 938.16 | 7,462,900 |
| 2023-10-30 | 1,115.00 | 1,145.00 | 1,100.00 | 1,115.00 | 942.38 | 5,730,200 |
| 2023-10-27 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 938.16 | 2,777,400 |
| 2023-10-26 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 921.25 | 2,988,700 |
| 2023-10-25 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 929.71 | 1,208,800 |
| 2023-10-24 | 1,075.00 | 1,100.00 | 1,075.00 | 1,090.00 | 921.25 | 1,463,000 |
| 2023-10-23 | 1,105.00 | 1,105.00 | 1,050.00 | 1,075.00 | 908.58 | 7,404,700 |
| 2023-10-20 | 1,110.00 | 1,110.00 | 1,090.00 | 1,100.00 | 929.71 | 4,884,800 |
| 2023-10-19 | 1,130.00 | 1,135.00 | 1,105.00 | 1,110.00 | 938.16 | 5,518,100 |
| 2023-10-18 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 955.06 | 3,279,400 |
| 2023-10-17 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 938.16 | 3,759,000 |
| 2023-10-16 | 1,135.00 | 1,145.00 | 1,115.00 | 1,120.00 | 946.61 | 3,371,000 |
| 2023-10-13 | 1,150.00 | 1,165.00 | 1,125.00 | 1,135.00 | 959.29 | 7,448,700 |
| 2023-10-12 | 1,130.00 | 1,155.00 | 1,120.00 | 1,145.00 | 967.74 | 9,569,000 |
| 2023-10-11 | 1,110.00 | 1,125.00 | 1,105.00 | 1,125.00 | 950.84 | 2,879,200 |
| 2023-10-10 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 933.93 | 3,263,000 |
| 2023-10-09 | 1,105.00 | 1,125.00 | 1,085.00 | 1,100.00 | 929.71 | 5,549,900 |
| 2023-10-06 | 1,110.00 | 1,110.00 | 1,095.00 | 1,105.00 | 933.93 | 2,432,500 |
| 2023-10-05 | 1,115.00 | 1,115.00 | 1,100.00 | 1,110.00 | 938.16 | 2,468,800 |
| 2023-10-04 | 1,115.00 | 1,120.00 | 1,095.00 | 1,115.00 | 942.38 | 4,500,500 |
| 2023-10-03 | 1,135.00 | 1,140.00 | 1,105.00 | 1,115.00 | 942.38 | 7,564,100 |
| 2023-10-02 | 1,090.00 | 1,155.00 | 1,090.00 | 1,135.00 | 959.29 | 15,147,600 |
| 2023-09-29 | 1,080.00 | 1,090.00 | 1,075.00 | 1,090.00 | 921.25 | 2,604,100 |
| 2023-09-27 | 1,075.00 | 1,095.00 | 1,070.00 | 1,075.00 | 908.58 | 4,820,800 |
| 2023-09-26 | 1,085.00 | 1,100.00 | 1,075.00 | 1,075.00 | 908.58 | 5,390,900 |
| 2023-09-25 | 1,095.00 | 1,105.00 | 1,085.00 | 1,085.00 | 917.03 | 6,737,700 |
| 2023-09-22 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 925.48 | 5,236,200 |
| 2023-09-21 | 1,110.00 | 1,120.00 | 1,095.00 | 1,095.00 | 925.48 | 2,492,200 |
| 2023-09-20 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 938.16 | 4,266,500 |
| 2023-09-19 | 1,110.00 | 1,115.00 | 1,090.00 | 1,095.00 | 925.48 | 13,650,900 |
| 2023-09-18 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 938.16 | 4,536,600 |
| 2023-09-15 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 946.61 | 4,828,900 |
| 2023-09-14 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 933.93 | 2,965,900 |
| 2023-09-13 | 1,105.00 | 1,130.00 | 1,105.00 | 1,115.00 | 942.38 | 3,696,600 |
| 2023-09-12 | 1,130.00 | 1,130.00 | 1,100.00 | 1,105.00 | 933.93 | 6,267,000 |
| 2023-09-11 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 955.06 | 3,264,700 |
| 2023-09-08 | 1,090.00 | 1,120.00 | 1,085.00 | 1,100.00 | 929.71 | 7,086,300 |
| 2023-09-07 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 921.25 | 12,916,900 |
| 2023-09-06 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 942.38 | 7,048,400 |
| 2023-09-05 | 1,135.00 | 1,145.00 | 1,115.00 | 1,120.00 | 946.61 | 9,294,600 |
| 2023-09-04 | 1,150.00 | 1,150.00 | 1,120.00 | 1,135.00 | 959.29 | 5,945,800 |
| 2023-09-01 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 967.74 | 6,501,200 |
| 2023-08-31 | 1,125.00 | 1,135.00 | 1,110.00 | 1,120.00 | 946.61 | 8,714,200 |
| 2023-08-30 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 950.84 | 5,253,300 |
| 2023-08-29 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 959.29 | 7,123,400 |
| 2023-08-28 | 1,140.00 | 1,145.00 | 1,130.00 | 1,135.00 | 959.29 | 2,922,200 |
| 2023-08-25 | 1,160.00 | 1,165.00 | 1,125.00 | 1,130.00 | 955.06 | 12,446,800 |
| 2023-08-24 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 980.42 | 5,980,700 |
| 2023-08-23 | 1,160.00 | 1,180.00 | 1,150.00 | 1,175.00 | 993.09 | 7,122,800 |
| 2023-08-22 | 1,150.00 | 1,175.00 | 1,125.00 | 1,155.00 | 976.19 | 14,776,500 |
| 2023-08-21 | 1,180.00 | 1,185.00 | 1,150.00 | 1,150.00 | 971.96 | 14,354,800 |
| 2023-08-18 | 1,200.00 | 1,210.00 | 1,180.00 | 1,180.00 | 997.32 | 7,595,900 |
| 2023-08-16 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,014.22 | 10,340,900 |
| 2023-08-15 | 1,225.00 | 1,240.00 | 1,195.00 | 1,200.00 | 1,014.22 | 20,657,100 |
| 2023-08-14 | 1,235.00 | 1,240.00 | 1,210.00 | 1,225.00 | 1,035.35 | 6,367,700 |
| 2023-08-11 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,043.81 | 4,505,100 |
| 2023-08-10 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,048.03 | 6,512,700 |
| 2023-08-09 | 1,260.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,052.26 | 5,185,600 |
| 2023-08-08 | 1,260.00 | 1,275.00 | 1,235.00 | 1,255.00 | 1,060.71 | 9,501,900 |
| 2023-08-07 | 1,215.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,064.94 | 26,005,400 |
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.