Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 695.00 | 700.00 | 690.00 | 700.00 | 550.78 | 6,160,100 |
| 2022-08-09 | 705.00 | 715.00 | 695.00 | 695.00 | 546.85 | 4,738,100 |
| 2022-08-08 | 720.00 | 725.00 | 700.00 | 705.00 | 554.72 | 8,850,500 |
| 2022-08-05 | 695.00 | 730.00 | 695.00 | 720.00 | 566.52 | 41,165,100 |
| 2022-08-04 | 700.00 | 710.00 | 690.00 | 695.00 | 546.85 | 11,428,400 |
| 2022-08-03 | 695.00 | 700.00 | 685.00 | 695.00 | 546.85 | 14,052,100 |
| 2022-08-02 | 650.00 | 720.00 | 650.00 | 700.00 | 550.78 | 46,904,900 |
| 2022-08-01 | 640.00 | 655.00 | 640.00 | 650.00 | 511.44 | 13,603,100 |
| 2022-07-29 | 640.00 | 660.00 | 625.00 | 640.00 | 503.57 | 7,993,200 |
| 2022-07-28 | 625.00 | 645.00 | 620.00 | 640.00 | 503.57 | 6,298,200 |
| 2022-07-27 | 625.00 | 630.00 | 615.00 | 620.00 | 487.84 | 47,716,300 |
| 2022-07-26 | 625.00 | 630.00 | 620.00 | 625.00 | 491.77 | 11,482,600 |
| 2022-07-25 | 630.00 | 635.00 | 620.00 | 625.00 | 491.77 | 14,871,500 |
| 2022-07-22 | 630.00 | 640.00 | 625.00 | 630.00 | 495.70 | 5,015,600 |
| 2022-07-21 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 5,157,400 |
| 2022-07-20 | 630.00 | 635.00 | 630.00 | 635.00 | 499.64 | 632,700 |
| 2022-07-19 | 625.00 | 630.00 | 620.00 | 630.00 | 495.70 | 2,267,800 |
| 2022-07-18 | 630.00 | 630.00 | 620.00 | 625.00 | 491.77 | 9,312,100 |
| 2022-07-15 | 625.00 | 630.00 | 625.00 | 625.00 | 491.77 | 1,790,600 |
| 2022-07-14 | 630.00 | 635.00 | 620.00 | 625.00 | 491.77 | 20,173,400 |
| 2022-07-13 | 630.00 | 635.00 | 625.00 | 630.00 | 495.70 | 3,063,300 |
| 2022-07-12 | 630.00 | 635.00 | 625.00 | 630.00 | 495.70 | 3,862,600 |
| 2022-07-11 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 3,128,900 |
| 2022-07-08 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 9,752,400 |
| 2022-07-07 | 625.00 | 635.00 | 625.00 | 635.00 | 499.64 | 2,904,200 |
| 2022-07-06 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 3,747,200 |
| 2022-07-05 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 9,417,500 |
| 2022-07-04 | 635.00 | 635.00 | 625.00 | 630.00 | 495.70 | 8,900,200 |
| 2022-07-01 | 640.00 | 640.00 | 630.00 | 635.00 | 499.64 | 6,251,600 |
| 2022-06-30 | 635.00 | 640.00 | 635.00 | 635.00 | 499.64 | 1,787,200 |
| 2022-06-29 | 635.00 | 640.00 | 635.00 | 640.00 | 503.57 | 1,523,600 |
| 2022-06-28 | 640.00 | 645.00 | 635.00 | 635.00 | 499.64 | 2,691,500 |
| 2022-06-27 | 635.00 | 640.00 | 635.00 | 640.00 | 503.57 | 4,230,200 |
| 2022-06-24 | 635.00 | 640.00 | 630.00 | 630.00 | 495.70 | 4,262,100 |
| 2022-06-23 | 640.00 | 645.00 | 630.00 | 630.00 | 495.70 | 6,375,700 |
| 2022-06-22 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 5,466,100 |
| 2022-06-21 | 635.00 | 645.00 | 635.00 | 640.00 | 503.57 | 4,019,700 |
| 2022-06-20 | 640.00 | 640.00 | 635.00 | 635.00 | 499.64 | 14,385,600 |
| 2022-06-17 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 8,957,600 |
| 2022-06-16 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 32,334,800 |
| 2022-06-15 | 635.00 | 640.00 | 630.00 | 635.00 | 499.64 | 1,713,900 |
| 2022-06-14 | 635.00 | 640.00 | 630.00 | 630.00 | 495.70 | 14,532,600 |
| 2022-06-13 | 640.00 | 645.00 | 630.00 | 635.00 | 499.64 | 11,927,200 |
| 2022-06-10 | 640.00 | 640.00 | 635.00 | 640.00 | 503.57 | 12,445,900 |
| 2022-06-09 | 645.00 | 645.00 | 635.00 | 640.00 | 503.57 | 28,445,400 |
| 2022-06-08 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 30,272,800 |
| 2022-06-07 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 39,030,700 |
| 2022-06-06 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 8,870,600 |
| 2022-06-03 | 640.00 | 650.00 | 635.00 | 640.00 | 503.57 | 11,614,700 |
| 2022-06-02 | 640.00 | 650.00 | 635.00 | 640.00 | 503.57 | 15,743,200 |
| 2022-05-31 | 645.00 | 645.00 | 635.00 | 640.00 | 503.57 | 6,419,400 |
| 2022-05-30 | 635.00 | 640.00 | 630.00 | 640.00 | 503.57 | 12,719,300 |
| 2022-05-27 | 630.00 | 635.00 | 625.00 | 630.00 | 495.70 | 4,105,800 |
| 2022-05-25 | 630.00 | 635.00 | 625.00 | 630.00 | 495.70 | 5,875,300 |
| 2022-05-24 | 635.00 | 640.00 | 630.00 | 630.00 | 495.70 | 1,948,400 |
| 2022-05-23 | 635.00 | 635.00 | 625.00 | 635.00 | 499.64 | 2,453,000 |
| 2022-05-20 | 630.00 | 635.00 | 625.00 | 635.00 | 499.64 | 2,094,600 |
| 2022-05-19 | 635.00 | 635.00 | 625.00 | 625.00 | 491.77 | 8,367,300 |
| 2022-05-18 | 635.00 | 640.00 | 630.00 | 635.00 | 499.64 | 3,335,000 |
| 2022-05-17 | 635.00 | 640.00 | 630.00 | 635.00 | 499.64 | 2,879,300 |
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.