Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 745.00 | 750.00 | 735.00 | 745.00 | 586.19 | 7,410,600 |
| 2022-11-02 | 745.00 | 755.00 | 740.00 | 745.00 | 586.19 | 4,618,000 |
| 2022-11-01 | 755.00 | 760.00 | 745.00 | 745.00 | 586.19 | 7,561,800 |
| 2022-10-31 | 760.00 | 770.00 | 750.00 | 750.00 | 590.12 | 10,413,000 |
| 2022-10-28 | 765.00 | 770.00 | 750.00 | 760.00 | 597.99 | 4,035,800 |
| 2022-10-27 | 765.00 | 770.00 | 760.00 | 765.00 | 601.93 | 4,537,300 |
| 2022-10-26 | 765.00 | 765.00 | 755.00 | 760.00 | 597.99 | 5,341,900 |
| 2022-10-25 | 765.00 | 770.00 | 760.00 | 760.00 | 597.99 | 6,628,500 |
| 2022-10-24 | 750.00 | 765.00 | 750.00 | 760.00 | 597.99 | 22,551,100 |
| 2022-10-21 | 730.00 | 755.00 | 730.00 | 750.00 | 590.12 | 20,971,200 |
| 2022-10-20 | 720.00 | 740.00 | 715.00 | 725.00 | 570.45 | 10,107,200 |
| 2022-10-19 | 710.00 | 725.00 | 705.00 | 720.00 | 566.52 | 6,213,300 |
| 2022-10-18 | 705.00 | 715.00 | 700.00 | 710.00 | 558.65 | 5,971,400 |
| 2022-10-17 | 715.00 | 715.00 | 700.00 | 705.00 | 554.72 | 3,742,200 |
| 2022-10-14 | 720.00 | 725.00 | 710.00 | 710.00 | 558.65 | 3,890,400 |
| 2022-10-13 | 720.00 | 720.00 | 700.00 | 715.00 | 562.58 | 14,763,100 |
| 2022-10-12 | 725.00 | 730.00 | 715.00 | 720.00 | 566.52 | 3,214,800 |
| 2022-10-11 | 735.00 | 740.00 | 725.00 | 725.00 | 570.45 | 3,999,300 |
| 2022-10-10 | 720.00 | 740.00 | 710.00 | 735.00 | 578.32 | 5,498,900 |
| 2022-10-07 | 730.00 | 735.00 | 715.00 | 720.00 | 566.52 | 2,740,000 |
| 2022-10-06 | 720.00 | 735.00 | 720.00 | 730.00 | 574.39 | 1,586,100 |
| 2022-10-05 | 730.00 | 735.00 | 725.00 | 725.00 | 570.45 | 4,891,900 |
| 2022-10-04 | 730.00 | 740.00 | 725.00 | 725.00 | 570.45 | 6,016,900 |
| 2022-10-03 | 720.00 | 740.00 | 720.00 | 725.00 | 570.45 | 3,286,700 |
| 2022-09-30 | 725.00 | 730.00 | 700.00 | 725.00 | 570.45 | 16,215,200 |
| 2022-09-29 | 735.00 | 740.00 | 720.00 | 725.00 | 570.45 | 6,993,100 |
| 2022-09-28 | 745.00 | 745.00 | 730.00 | 735.00 | 578.32 | 4,143,000 |
| 2022-09-27 | 740.00 | 750.00 | 735.00 | 745.00 | 586.19 | 8,263,300 |
| 2022-09-26 | 780.00 | 780.00 | 740.00 | 745.00 | 586.19 | 17,497,600 |
| 2022-09-23 | 775.00 | 790.00 | 775.00 | 780.00 | 613.73 | 9,475,900 |
| 2022-09-22 | 785.00 | 790.00 | 760.00 | 780.00 | 613.73 | 14,607,500 |
| 2022-09-21 | 785.00 | 790.00 | 780.00 | 785.00 | 617.66 | 4,915,500 |
| 2022-09-20 | 800.00 | 810.00 | 785.00 | 785.00 | 617.66 | 10,075,200 |
| 2022-09-19 | 795.00 | 795.00 | 780.00 | 790.00 | 621.60 | 7,641,200 |
| 2022-09-16 | 790.00 | 795.00 | 785.00 | 795.00 | 625.53 | 9,472,600 |
| 2022-09-15 | 790.00 | 800.00 | 785.00 | 790.00 | 621.60 | 16,598,800 |
| 2022-09-14 | 790.00 | 790.00 | 775.00 | 790.00 | 621.60 | 18,216,200 |
| 2022-09-13 | 790.00 | 805.00 | 785.00 | 795.00 | 625.53 | 9,665,800 |
| 2022-09-12 | 760.00 | 790.00 | 760.00 | 790.00 | 621.60 | 16,005,100 |
| 2022-09-09 | 760.00 | 765.00 | 750.00 | 760.00 | 597.99 | 6,291,700 |
| 2022-09-08 | 750.00 | 775.00 | 750.00 | 760.00 | 597.99 | 8,224,800 |
| 2022-09-07 | 765.00 | 765.00 | 750.00 | 750.00 | 590.12 | 11,934,800 |
| 2022-09-06 | 755.00 | 765.00 | 750.00 | 765.00 | 601.93 | 11,097,600 |
| 2022-09-05 | 745.00 | 755.00 | 740.00 | 755.00 | 594.06 | 10,641,000 |
| 2022-09-02 | 745.00 | 755.00 | 740.00 | 750.00 | 590.12 | 30,150,100 |
| 2022-09-01 | 700.00 | 760.00 | 700.00 | 740.00 | 582.26 | 18,130,500 |
| 2022-08-31 | 715.00 | 720.00 | 705.00 | 705.00 | 554.72 | 14,039,300 |
| 2022-08-30 | 715.00 | 720.00 | 710.00 | 715.00 | 562.58 | 12,096,300 |
| 2022-08-29 | 715.00 | 715.00 | 700.00 | 715.00 | 562.58 | 8,438,600 |
| 2022-08-26 | 720.00 | 720.00 | 710.00 | 715.00 | 562.58 | 14,317,900 |
| 2022-08-25 | 710.00 | 730.00 | 705.00 | 715.00 | 562.58 | 32,075,800 |
| 2022-08-24 | 675.00 | 700.00 | 675.00 | 700.00 | 550.78 | 5,512,800 |
| 2022-08-23 | 690.00 | 695.00 | 675.00 | 675.00 | 531.11 | 7,365,300 |
| 2022-08-22 | 705.00 | 705.00 | 685.00 | 690.00 | 542.91 | 5,987,900 |
| 2022-08-19 | 690.00 | 710.00 | 690.00 | 705.00 | 554.72 | 3,581,200 |
| 2022-08-18 | 705.00 | 705.00 | 690.00 | 695.00 | 546.85 | 6,229,000 |
| 2022-08-16 | 710.00 | 710.00 | 700.00 | 700.00 | 550.78 | 3,880,000 |
| 2022-08-15 | 710.00 | 710.00 | 700.00 | 710.00 | 558.65 | 4,109,000 |
| 2022-08-12 | 705.00 | 720.00 | 705.00 | 710.00 | 558.65 | 5,916,600 |
| 2022-08-11 | 700.00 | 720.00 | 700.00 | 715.00 | 562.58 | 8,233,700 |
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.