Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 865.00 | 870.00 | 855.00 | 870.00 | 735.31 | 10,089,200 |
| 2023-05-02 | 830.00 | 870.00 | 830.00 | 865.00 | 731.09 | 34,499,100 |
| 2023-04-28 | 795.00 | 830.00 | 790.00 | 830.00 | 701.51 | 31,172,500 |
| 2023-04-27 | 800.00 | 820.00 | 790.00 | 795.00 | 671.92 | 15,406,400 |
| 2023-04-26 | 850.00 | 860.00 | 840.00 | 840.00 | 660.94 | 21,891,400 |
| 2023-04-18 | 840.00 | 850.00 | 830.00 | 845.00 | 664.87 | 6,269,300 |
| 2023-04-17 | 845.00 | 850.00 | 835.00 | 840.00 | 660.94 | 9,127,300 |
| 2023-04-14 | 850.00 | 850.00 | 835.00 | 845.00 | 664.87 | 4,386,000 |
| 2023-04-13 | 845.00 | 860.00 | 835.00 | 840.00 | 660.94 | 14,160,000 |
| 2023-04-12 | 820.00 | 850.00 | 815.00 | 845.00 | 664.87 | 22,172,900 |
| 2023-04-11 | 800.00 | 820.00 | 790.00 | 815.00 | 641.27 | 29,808,300 |
| 2023-04-10 | 800.00 | 805.00 | 795.00 | 800.00 | 629.47 | 10,818,600 |
| 2023-04-06 | 795.00 | 805.00 | 790.00 | 800.00 | 629.47 | 12,310,400 |
| 2023-04-05 | 795.00 | 810.00 | 790.00 | 795.00 | 625.53 | 6,134,800 |
| 2023-04-04 | 795.00 | 810.00 | 785.00 | 795.00 | 625.53 | 19,741,200 |
| 2023-04-03 | 765.00 | 795.00 | 765.00 | 795.00 | 625.53 | 9,605,700 |
| 2023-03-31 | 770.00 | 780.00 | 760.00 | 765.00 | 601.93 | 5,070,100 |
| 2023-03-30 | 775.00 | 780.00 | 760.00 | 770.00 | 605.86 | 4,700,800 |
| 2023-03-29 | 770.00 | 780.00 | 765.00 | 775.00 | 609.79 | 3,559,500 |
| 2023-03-28 | 765.00 | 775.00 | 760.00 | 770.00 | 605.86 | 1,999,000 |
| 2023-03-27 | 755.00 | 770.00 | 755.00 | 760.00 | 597.99 | 2,614,500 |
| 2023-03-24 | 750.00 | 765.00 | 745.00 | 755.00 | 594.06 | 3,922,500 |
| 2023-03-21 | 750.00 | 755.00 | 745.00 | 750.00 | 590.12 | 1,621,000 |
| 2023-03-20 | 735.00 | 750.00 | 730.00 | 745.00 | 586.19 | 4,006,800 |
| 2023-03-17 | 735.00 | 740.00 | 730.00 | 735.00 | 578.32 | 5,654,600 |
| 2023-03-16 | 740.00 | 740.00 | 730.00 | 730.00 | 574.39 | 3,850,700 |
| 2023-03-15 | 745.00 | 750.00 | 740.00 | 740.00 | 582.26 | 4,338,900 |
| 2023-03-14 | 760.00 | 760.00 | 735.00 | 740.00 | 582.26 | 14,003,200 |
| 2023-03-13 | 765.00 | 765.00 | 750.00 | 755.00 | 594.06 | 4,723,900 |
| 2023-03-10 | 775.00 | 775.00 | 760.00 | 765.00 | 601.93 | 3,024,400 |
| 2023-03-09 | 770.00 | 780.00 | 770.00 | 775.00 | 609.79 | 2,035,000 |
| 2023-03-08 | 775.00 | 775.00 | 765.00 | 770.00 | 605.86 | 2,123,500 |
| 2023-03-07 | 780.00 | 785.00 | 770.00 | 770.00 | 605.86 | 5,174,100 |
| 2023-03-06 | 780.00 | 785.00 | 775.00 | 780.00 | 613.73 | 4,936,100 |
| 2023-03-03 | 785.00 | 790.00 | 775.00 | 780.00 | 613.73 | 2,990,700 |
| 2023-03-02 | 780.00 | 790.00 | 770.00 | 785.00 | 617.66 | 3,475,700 |
| 2023-03-01 | 785.00 | 790.00 | 775.00 | 780.00 | 613.73 | 6,196,500 |
| 2023-02-28 | 790.00 | 795.00 | 785.00 | 790.00 | 621.60 | 2,069,900 |
| 2023-02-27 | 785.00 | 795.00 | 785.00 | 790.00 | 621.60 | 1,142,100 |
| 2023-02-24 | 790.00 | 795.00 | 785.00 | 785.00 | 617.66 | 3,075,200 |
| 2023-02-23 | 795.00 | 800.00 | 785.00 | 790.00 | 621.60 | 3,379,800 |
| 2023-02-22 | 805.00 | 810.00 | 790.00 | 795.00 | 625.53 | 2,446,500 |
| 2023-02-21 | 795.00 | 800.00 | 790.00 | 800.00 | 629.47 | 6,249,700 |
| 2023-02-20 | 790.00 | 795.00 | 785.00 | 795.00 | 625.53 | 1,626,100 |
| 2023-02-17 | 790.00 | 795.00 | 785.00 | 790.00 | 621.60 | 1,956,400 |
| 2023-02-16 | 785.00 | 795.00 | 785.00 | 795.00 | 625.53 | 3,662,500 |
| 2023-02-15 | 795.00 | 800.00 | 780.00 | 785.00 | 617.66 | 6,435,000 |
| 2023-02-14 | 790.00 | 800.00 | 790.00 | 795.00 | 625.53 | 2,266,600 |
| 2023-02-13 | 785.00 | 800.00 | 785.00 | 790.00 | 621.60 | 3,587,400 |
| 2023-02-10 | 795.00 | 795.00 | 780.00 | 785.00 | 617.66 | 2,453,900 |
| 2023-02-09 | 780.00 | 800.00 | 780.00 | 790.00 | 621.60 | 4,808,200 |
| 2023-02-08 | 785.00 | 790.00 | 780.00 | 780.00 | 613.73 | 3,176,400 |
| 2023-02-07 | 780.00 | 790.00 | 775.00 | 785.00 | 617.66 | 3,411,600 |
| 2023-02-06 | 790.00 | 795.00 | 775.00 | 780.00 | 613.73 | 4,613,400 |
| 2023-02-03 | 780.00 | 790.00 | 775.00 | 790.00 | 621.60 | 3,764,800 |
| 2023-02-02 | 785.00 | 785.00 | 775.00 | 780.00 | 613.73 | 1,877,800 |
| 2023-02-01 | 785.00 | 790.00 | 770.00 | 775.00 | 609.79 | 2,388,000 |
| 2023-01-31 | 780.00 | 800.00 | 770.00 | 775.00 | 609.79 | 8,275,300 |
| 2023-01-30 | 765.00 | 790.00 | 760.00 | 780.00 | 613.73 | 11,003,000 |
| 2023-01-27 | 760.00 | 770.00 | 760.00 | 760.00 | 597.99 | 3,689,200 |
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.