Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | 2,325,600 |
| 2026-07-23 | 1,255.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | 4,416,800 |
| 2026-07-22 | 1,245.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,801,500 |
| 2026-07-21 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 2,247,000 |
| 2026-07-20 | 1,240.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,664,900 |
| 2026-07-17 | 1,200.00 | 1,250.00 | 1,195.00 | 1,240.00 | 1,240.00 | 6,579,400 |
| 2026-07-16 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 3,350,900 |
| 2026-07-15 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | 1,931,100 |
| 2026-07-14 | 1,205.00 | 1,225.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1,826,200 |
| 2026-07-13 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | 2,963,500 |
| 2026-07-10 | 1,205.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,205.00 | 1,180,100 |
| 2026-07-09 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,581,400 |
| 2026-07-08 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2,558,800 |
| 2026-07-07 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1,109,400 |
| 2026-07-06 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,939,000 |
| 2026-07-03 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1,182,300 |
| 2026-07-02 | 1,155.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 2,096,900 |
| 2026-07-01 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1,765,500 |
| 2026-06-30 | 1,195.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,175.00 | 9,706,900 |
| 2026-06-29 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 2,240,500 |
| 2026-06-26 | 1,230.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 3,264,100 |
| 2026-06-25 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 877,500 |
| 2026-06-24 | 1,245.00 | 1,260.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,110,600 |
| 2026-06-23 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,256,800 |
| 2026-06-22 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | 933,900 |
| 2026-06-19 | 1,275.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 6,083,400 |
| 2026-06-18 | 1,280.00 | 1,280.00 | 1,235.00 | 1,275.00 | 1,275.00 | 4,215,800 |
| 2026-06-17 | 1,270.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | 3,755,300 |
| 2026-06-16 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-06-15 | 1,240.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | 4,470,800 |
| 2026-06-12 | 1,200.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,230.00 | 4,781,000 |
| 2026-06-11 | 1,210.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | 4,472,200 |
| 2026-06-10 | 1,155.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 11,546,000 |
| 2026-06-09 | 1,110.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 8,023,000 |
| 2026-06-08 | 1,160.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,120.00 | 9,977,400 |
| 2026-06-05 | 1,220.00 | 1,230.00 | 1,160.00 | 1,170.00 | 1,170.00 | 8,844,100 |
| 2026-06-04 | 1,240.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 11,419,600 |
| 2026-06-03 | 1,280.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | 10,585,300 |
| 2026-06-02 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 5,303,900 |
| 2026-06-01 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-05-29 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | 3,246,000 |
| 2026-05-28 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-05-27 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0 |
| 2026-05-26 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,375,000 |
| 2026-05-25 | 1,310.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 5,536,500 |
| 2026-05-22 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,234,000 |
| 2026-05-21 | 1,325.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 2,361,300 |
| 2026-05-20 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 2,680,800 |
| 2026-05-19 | 1,335.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | 4,374,500 |
| 2026-05-18 | 1,340.00 | 1,340.00 | 1,285.00 | 1,300.00 | 1,300.00 | 13,681,000 |
| 2026-05-15 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2026-05-14 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0 |
| 2026-05-13 | 1,340.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,021,000 |
| 2026-05-12 | 1,340.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | 3,111,900 |
| 2026-05-11 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | 4,315,000 |
| 2026-05-08 | 1,360.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 5,691,800 |
| 2026-05-07 | 1,350.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,370.00 | 6,301,900 |
| 2026-05-06 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | 3,641,800 |
| 2026-05-05 | 1,400.00 | 1,465.00 | 1,340.00 | 1,345.00 | 1,345.00 | 19,744,900 |
| 2026-05-04 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4,205,700 |
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.