Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 755.00 | 765.00 | 755.00 | 760.00 | 597.99 | 3,582,400 |
| 2023-01-25 | 750.00 | 760.00 | 750.00 | 750.00 | 590.12 | 3,670,300 |
| 2023-01-24 | 745.00 | 755.00 | 745.00 | 750.00 | 590.12 | 5,733,200 |
| 2023-01-20 | 745.00 | 750.00 | 745.00 | 745.00 | 586.19 | 6,519,400 |
| 2023-01-19 | 740.00 | 745.00 | 735.00 | 745.00 | 586.19 | 2,426,000 |
| 2023-01-18 | 745.00 | 745.00 | 740.00 | 745.00 | 586.19 | 723,200 |
| 2023-01-17 | 750.00 | 750.00 | 740.00 | 740.00 | 582.26 | 1,444,200 |
| 2023-01-16 | 745.00 | 750.00 | 740.00 | 745.00 | 586.19 | 4,203,900 |
| 2023-01-13 | 740.00 | 745.00 | 735.00 | 745.00 | 586.19 | 1,066,000 |
| 2023-01-12 | 725.00 | 745.00 | 725.00 | 740.00 | 582.26 | 5,143,700 |
| 2023-01-11 | 735.00 | 735.00 | 720.00 | 725.00 | 570.45 | 4,201,600 |
| 2023-01-10 | 740.00 | 740.00 | 720.00 | 730.00 | 574.39 | 3,215,600 |
| 2023-01-09 | 735.00 | 750.00 | 730.00 | 740.00 | 582.26 | 5,613,500 |
| 2023-01-06 | 720.00 | 735.00 | 720.00 | 730.00 | 574.39 | 1,870,200 |
| 2023-01-05 | 745.00 | 755.00 | 720.00 | 720.00 | 566.52 | 17,526,800 |
| 2023-01-04 | 745.00 | 755.00 | 745.00 | 745.00 | 586.19 | 3,396,400 |
| 2023-01-03 | 740.00 | 750.00 | 740.00 | 745.00 | 586.19 | 2,732,800 |
| 2023-01-02 | 750.00 | 750.00 | 740.00 | 740.00 | 582.26 | 4,189,600 |
| 2022-12-30 | 745.00 | 755.00 | 735.00 | 745.00 | 586.19 | 6,286,500 |
| 2022-12-29 | 735.00 | 740.00 | 730.00 | 740.00 | 582.26 | 1,870,000 |
| 2022-12-28 | 735.00 | 740.00 | 730.00 | 735.00 | 578.32 | 4,700,500 |
| 2022-12-27 | 725.00 | 740.00 | 720.00 | 735.00 | 578.32 | 3,442,900 |
| 2022-12-26 | 720.00 | 725.00 | 715.00 | 720.00 | 566.52 | 1,460,000 |
| 2022-12-23 | 720.00 | 725.00 | 715.00 | 720.00 | 566.52 | 1,162,100 |
| 2022-12-22 | 720.00 | 725.00 | 715.00 | 720.00 | 566.52 | 986,900 |
| 2022-12-21 | 730.00 | 730.00 | 715.00 | 720.00 | 566.52 | 4,929,500 |
| 2022-12-20 | 730.00 | 730.00 | 720.00 | 730.00 | 574.39 | 1,647,900 |
| 2022-12-19 | 735.00 | 735.00 | 725.00 | 730.00 | 574.39 | 1,952,600 |
| 2022-12-16 | 730.00 | 735.00 | 725.00 | 730.00 | 574.39 | 1,941,900 |
| 2022-12-15 | 735.00 | 735.00 | 725.00 | 730.00 | 574.39 | 1,841,300 |
| 2022-12-14 | 740.00 | 740.00 | 730.00 | 735.00 | 578.32 | 3,127,000 |
| 2022-12-13 | 725.00 | 740.00 | 720.00 | 740.00 | 582.26 | 3,382,900 |
| 2022-12-12 | 725.00 | 730.00 | 710.00 | 725.00 | 570.45 | 2,900,300 |
| 2022-12-09 | 725.00 | 725.00 | 715.00 | 720.00 | 566.52 | 2,565,300 |
| 2022-12-08 | 725.00 | 725.00 | 715.00 | 725.00 | 570.45 | 3,113,300 |
| 2022-12-07 | 740.00 | 740.00 | 710.00 | 725.00 | 570.45 | 8,217,100 |
| 2022-12-06 | 740.00 | 740.00 | 730.00 | 735.00 | 578.32 | 5,331,500 |
| 2022-12-05 | 745.00 | 745.00 | 735.00 | 740.00 | 582.26 | 4,791,600 |
| 2022-12-02 | 740.00 | 745.00 | 735.00 | 745.00 | 586.19 | 1,917,000 |
| 2022-12-01 | 745.00 | 750.00 | 735.00 | 740.00 | 582.26 | 8,504,500 |
| 2022-11-30 | 745.00 | 745.00 | 735.00 | 745.00 | 586.19 | 4,099,400 |
| 2022-11-29 | 745.00 | 745.00 | 740.00 | 745.00 | 586.19 | 1,515,200 |
| 2022-11-28 | 740.00 | 750.00 | 740.00 | 745.00 | 586.19 | 3,237,300 |
| 2022-11-25 | 745.00 | 750.00 | 740.00 | 740.00 | 582.26 | 1,534,400 |
| 2022-11-24 | 740.00 | 745.00 | 740.00 | 745.00 | 586.19 | 4,881,300 |
| 2022-11-23 | 755.00 | 755.00 | 740.00 | 740.00 | 582.26 | 2,905,100 |
| 2022-11-22 | 740.00 | 745.00 | 735.00 | 740.00 | 582.26 | 2,208,400 |
| 2022-11-21 | 745.00 | 750.00 | 740.00 | 740.00 | 582.26 | 2,418,000 |
| 2022-11-18 | 740.00 | 745.00 | 735.00 | 745.00 | 586.19 | 7,242,300 |
| 2022-11-17 | 735.00 | 740.00 | 725.00 | 740.00 | 582.26 | 4,192,100 |
| 2022-11-16 | 745.00 | 750.00 | 730.00 | 735.00 | 578.32 | 7,675,300 |
| 2022-11-15 | 750.00 | 760.00 | 740.00 | 745.00 | 586.19 | 4,595,400 |
| 2022-11-14 | 740.00 | 755.00 | 740.00 | 750.00 | 590.12 | 10,776,700 |
| 2022-11-11 | 735.00 | 750.00 | 730.00 | 740.00 | 582.26 | 6,997,000 |
| 2022-11-10 | 765.00 | 765.00 | 725.00 | 735.00 | 578.32 | 23,142,800 |
| 2022-11-09 | 745.00 | 760.00 | 740.00 | 760.00 | 597.99 | 15,932,200 |
| 2022-11-08 | 740.00 | 750.00 | 740.00 | 745.00 | 586.19 | 5,917,500 |
| 2022-11-07 | 745.00 | 750.00 | 740.00 | 740.00 | 582.26 | 10,590,900 |
| 2022-11-04 | 750.00 | 750.00 | 735.00 | 745.00 | 586.19 | 5,737,100 |
| 2022-11-03 | 745.00 | 750.00 | 735.00 | 745.00 | 586.19 | 7,410,600 |
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.