Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,210.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,022.68 | 16,173,400 |
| 2023-08-03 | 1,215.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,018.45 | 7,285,600 |
| 2023-08-02 | 1,210.00 | 1,215.00 | 1,160.00 | 1,210.00 | 1,022.68 | 19,844,700 |
| 2023-08-01 | 1,225.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,022.68 | 17,103,700 |
| 2023-07-31 | 1,205.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,022.68 | 31,797,600 |
| 2023-07-28 | 1,210.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,018.45 | 7,513,300 |
| 2023-07-27 | 1,235.00 | 1,250.00 | 1,205.00 | 1,210.00 | 1,022.68 | 16,324,700 |
| 2023-07-26 | 1,255.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,043.81 | 13,115,900 |
| 2023-07-25 | 1,275.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,060.71 | 9,198,400 |
| 2023-07-24 | 1,300.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,073.39 | 6,516,500 |
| 2023-07-21 | 1,290.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,086.07 | 6,760,200 |
| 2023-07-20 | 1,270.00 | 1,295.00 | 1,245.00 | 1,285.00 | 1,086.07 | 7,938,800 |
| 2023-07-18 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,073.39 | 5,392,000 |
| 2023-07-17 | 1,280.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,064.94 | 8,850,600 |
| 2023-07-14 | 1,260.00 | 1,300.00 | 1,245.00 | 1,280.00 | 1,081.84 | 7,786,600 |
| 2023-07-13 | 1,265.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,060.71 | 6,005,100 |
| 2023-07-12 | 1,260.00 | 1,285.00 | 1,245.00 | 1,265.00 | 1,069.16 | 9,830,400 |
| 2023-07-11 | 1,285.00 | 1,300.00 | 1,255.00 | 1,260.00 | 1,064.94 | 9,976,900 |
| 2023-07-10 | 1,290.00 | 1,305.00 | 1,265.00 | 1,280.00 | 1,081.84 | 9,343,600 |
| 2023-07-07 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,090.29 | 14,609,800 |
| 2023-07-06 | 1,230.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,081.84 | 23,933,800 |
| 2023-07-05 | 1,220.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,039.58 | 13,880,200 |
| 2023-07-04 | 1,190.00 | 1,230.00 | 1,175.00 | 1,220.00 | 1,031.13 | 18,217,000 |
| 2023-07-03 | 1,185.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,005.77 | 19,786,500 |
| 2023-06-27 | 1,145.00 | 1,185.00 | 1,145.00 | 1,185.00 | 1,001.55 | 9,056,300 |
| 2023-06-26 | 1,145.00 | 1,160.00 | 1,120.00 | 1,150.00 | 971.96 | 3,955,600 |
| 2023-06-23 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 959.29 | 7,949,500 |
| 2023-06-22 | 1,140.00 | 1,185.00 | 1,130.00 | 1,160.00 | 980.42 | 10,178,200 |
| 2023-06-21 | 1,125.00 | 1,145.00 | 1,120.00 | 1,140.00 | 963.51 | 3,156,400 |
| 2023-06-20 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 955.06 | 6,987,300 |
| 2023-06-19 | 1,085.00 | 1,125.00 | 1,070.00 | 1,105.00 | 933.93 | 7,090,500 |
| 2023-06-16 | 1,115.00 | 1,115.00 | 1,065.00 | 1,085.00 | 917.03 | 10,898,400 |
| 2023-06-15 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 938.16 | 3,285,200 |
| 2023-06-14 | 1,145.00 | 1,155.00 | 1,110.00 | 1,110.00 | 938.16 | 13,056,100 |
| 2023-06-13 | 1,135.00 | 1,155.00 | 1,130.00 | 1,145.00 | 967.74 | 5,731,200 |
| 2023-06-12 | 1,125.00 | 1,160.00 | 1,110.00 | 1,135.00 | 959.29 | 11,598,900 |
| 2023-06-09 | 1,115.00 | 1,135.00 | 1,090.00 | 1,125.00 | 950.84 | 8,218,800 |
| 2023-06-08 | 1,120.00 | 1,125.00 | 1,100.00 | 1,110.00 | 938.16 | 4,465,800 |
| 2023-06-07 | 1,110.00 | 1,130.00 | 1,090.00 | 1,120.00 | 946.61 | 17,865,100 |
| 2023-06-06 | 1,030.00 | 1,110.00 | 1,015.00 | 1,105.00 | 933.93 | 27,619,500 |
| 2023-06-05 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 866.32 | 5,304,300 |
| 2023-05-31 | 1,030.00 | 1,040.00 | 1,005.00 | 1,020.00 | 862.09 | 9,754,800 |
| 2023-05-30 | 1,030.00 | 1,050.00 | 1,025.00 | 1,030.00 | 870.54 | 6,919,000 |
| 2023-05-29 | 1,050.00 | 1,060.00 | 1,025.00 | 1,030.00 | 870.54 | 10,919,300 |
| 2023-05-26 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 887.45 | 7,099,200 |
| 2023-05-25 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 904.35 | 5,312,500 |
| 2023-05-24 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 917.03 | 9,158,100 |
| 2023-05-23 | 1,080.00 | 1,095.00 | 1,055.00 | 1,085.00 | 917.03 | 9,339,400 |
| 2023-05-22 | 1,050.00 | 1,090.00 | 1,015.00 | 1,075.00 | 908.58 | 22,770,800 |
| 2023-05-19 | 1,045.00 | 1,075.00 | 1,025.00 | 1,050.00 | 887.45 | 11,361,800 |
| 2023-05-17 | 1,025.00 | 1,080.00 | 1,025.00 | 1,040.00 | 878.99 | 13,586,600 |
| 2023-05-16 | 1,045.00 | 1,080.00 | 1,035.00 | 1,075.00 | 908.58 | 20,728,400 |
| 2023-05-15 | 1,055.00 | 1,075.00 | 1,025.00 | 1,045.00 | 883.22 | 16,506,700 |
| 2023-05-12 | 990.00 | 1,065.00 | 990.00 | 1,055.00 | 891.67 | 53,830,900 |
| 2023-05-11 | 985.00 | 1,005.00 | 970.00 | 990.00 | 836.73 | 18,606,900 |
| 2023-05-10 | 950.00 | 995.00 | 950.00 | 985.00 | 832.51 | 13,584,800 |
| 2023-05-09 | 950.00 | 965.00 | 930.00 | 950.00 | 802.93 | 14,231,600 |
| 2023-05-08 | 930.00 | 970.00 | 905.00 | 950.00 | 802.93 | 16,026,700 |
| 2023-05-05 | 870.00 | 940.00 | 870.00 | 925.00 | 781.80 | 45,202,400 |
| 2023-05-04 | 875.00 | 880.00 | 860.00 | 870.00 | 735.31 | 9,807,600 |
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.