Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 630.00 | 635.00 | 630.00 | 635.00 | 499.64 | 5,286,700 |
| 2022-05-12 | 645.00 | 645.00 | 630.00 | 630.00 | 495.70 | 1,100,800 |
| 2022-05-11 | 625.00 | 650.00 | 620.00 | 640.00 | 503.57 | 17,499,100 |
| 2022-05-10 | 640.00 | 645.00 | 620.00 | 625.00 | 491.77 | 9,923,900 |
| 2022-05-09 | 640.00 | 645.00 | 625.00 | 630.00 | 495.70 | 14,282,000 |
| 2022-04-28 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 17,408,100 |
| 2022-04-27 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 2,270,200 |
| 2022-04-26 | 640.00 | 645.00 | 640.00 | 640.00 | 503.57 | 8,417,200 |
| 2022-04-25 | 640.00 | 645.00 | 635.00 | 640.00 | 503.57 | 8,133,900 |
| 2022-04-22 | 650.00 | 655.00 | 640.00 | 640.00 | 503.57 | 5,945,100 |
| 2022-04-21 | 665.00 | 680.00 | 650.00 | 650.00 | 511.44 | 16,225,800 |
| 2022-04-20 | 645.00 | 665.00 | 640.00 | 665.00 | 523.24 | 13,832,000 |
| 2022-04-19 | 645.00 | 650.00 | 640.00 | 645.00 | 507.51 | 2,121,200 |
| 2022-04-18 | 640.00 | 645.00 | 635.00 | 645.00 | 507.51 | 3,094,100 |
| 2022-04-14 | 655.00 | 660.00 | 635.00 | 640.00 | 503.57 | 7,432,000 |
| 2022-04-13 | 660.00 | 670.00 | 650.00 | 665.00 | 505.93 | 10,107,200 |
| 2022-04-12 | 655.00 | 660.00 | 650.00 | 655.00 | 498.32 | 6,768,800 |
| 2022-04-11 | 660.00 | 670.00 | 650.00 | 655.00 | 498.32 | 13,997,900 |
| 2022-04-08 | 665.00 | 670.00 | 650.00 | 660.00 | 502.13 | 9,678,600 |
| 2022-04-07 | 670.00 | 675.00 | 655.00 | 660.00 | 502.13 | 6,346,300 |
| 2022-04-06 | 670.00 | 700.00 | 665.00 | 670.00 | 509.74 | 15,076,200 |
| 2022-04-05 | 655.00 | 670.00 | 655.00 | 670.00 | 509.74 | 12,596,300 |
| 2022-04-04 | 645.00 | 665.00 | 645.00 | 655.00 | 498.32 | 4,073,900 |
| 2022-04-01 | 650.00 | 650.00 | 640.00 | 645.00 | 490.72 | 735,800 |
| 2022-03-31 | 655.00 | 655.00 | 640.00 | 650.00 | 494.52 | 1,461,600 |
| 2022-03-30 | 645.00 | 655.00 | 645.00 | 650.00 | 494.52 | 1,123,000 |
| 2022-03-29 | 650.00 | 655.00 | 645.00 | 645.00 | 490.72 | 5,197,300 |
| 2022-03-28 | 655.00 | 655.00 | 650.00 | 655.00 | 498.32 | 4,398,700 |
| 2022-03-25 | 645.00 | 655.00 | 645.00 | 655.00 | 498.32 | 611,800 |
| 2022-03-24 | 645.00 | 655.00 | 645.00 | 650.00 | 494.52 | 4,397,200 |
| 2022-03-23 | 645.00 | 650.00 | 640.00 | 650.00 | 494.52 | 2,041,900 |
| 2022-03-22 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 2,218,400 |
| 2022-03-21 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 499,600 |
| 2022-03-18 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 468,700 |
| 2022-03-17 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 1,527,700 |
| 2022-03-16 | 640.00 | 645.00 | 635.00 | 645.00 | 490.72 | 1,300,900 |
| 2022-03-15 | 640.00 | 650.00 | 635.00 | 635.00 | 483.11 | 1,497,100 |
| 2022-03-14 | 645.00 | 650.00 | 635.00 | 640.00 | 486.91 | 2,579,100 |
| 2022-03-11 | 630.00 | 645.00 | 630.00 | 645.00 | 490.72 | 750,600 |
| 2022-03-10 | 645.00 | 650.00 | 635.00 | 640.00 | 486.91 | 1,387,800 |
| 2022-03-09 | 650.00 | 650.00 | 635.00 | 640.00 | 486.91 | 1,583,100 |
| 2022-03-08 | 630.00 | 655.00 | 625.00 | 640.00 | 486.91 | 1,939,400 |
| 2022-03-07 | 645.00 | 650.00 | 630.00 | 630.00 | 479.30 | 2,275,900 |
| 2022-03-04 | 645.00 | 655.00 | 635.00 | 645.00 | 490.72 | 1,162,700 |
| 2022-03-02 | 655.00 | 655.00 | 645.00 | 645.00 | 490.72 | 1,231,800 |
| 2022-03-01 | 660.00 | 660.00 | 650.00 | 655.00 | 498.32 | 913,700 |
| 2022-02-25 | 650.00 | 665.00 | 650.00 | 655.00 | 498.32 | 1,646,300 |
| 2022-02-24 | 670.00 | 670.00 | 650.00 | 650.00 | 494.52 | 2,993,700 |
| 2022-02-23 | 660.00 | 675.00 | 650.00 | 670.00 | 509.74 | 4,942,700 |
| 2022-02-22 | 665.00 | 665.00 | 650.00 | 660.00 | 502.13 | 1,022,000 |
| 2022-02-21 | 675.00 | 675.00 | 655.00 | 660.00 | 502.13 | 1,751,000 |
| 2022-02-18 | 660.00 | 665.00 | 655.00 | 665.00 | 505.93 | 1,702,700 |
| 2022-02-17 | 665.00 | 670.00 | 655.00 | 660.00 | 502.13 | 562,200 |
| 2022-02-16 | 655.00 | 670.00 | 655.00 | 665.00 | 505.93 | 2,008,300 |
| 2022-02-15 | 650.00 | 660.00 | 650.00 | 655.00 | 498.32 | 502,700 |
| 2022-02-14 | 670.00 | 670.00 | 650.00 | 650.00 | 494.52 | 1,164,800 |
| 2022-02-11 | 675.00 | 680.00 | 660.00 | 670.00 | 509.74 | 1,404,800 |
| 2022-02-10 | 665.00 | 680.00 | 660.00 | 675.00 | 513.54 | 3,305,500 |
| 2022-02-09 | 665.00 | 665.00 | 655.00 | 660.00 | 502.13 | 1,263,000 |
| 2022-02-08 | 660.00 | 665.00 | 655.00 | 660.00 | 502.13 | 847,300 |
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.