Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 645.00 | 660.00 | 645.00 | 655.00 | 498.32 | 2,040,800 |
| 2022-02-04 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 739,600 |
| 2022-02-03 | 640.00 | 650.00 | 640.00 | 645.00 | 490.72 | 837,400 |
| 2022-02-02 | 640.00 | 655.00 | 640.00 | 640.00 | 486.91 | 1,246,700 |
| 2022-01-31 | 625.00 | 650.00 | 625.00 | 640.00 | 486.91 | 1,075,500 |
| 2022-01-28 | 630.00 | 635.00 | 625.00 | 630.00 | 479.30 | 685,400 |
| 2022-01-27 | 625.00 | 650.00 | 625.00 | 625.00 | 475.50 | 450,500 |
| 2022-01-26 | 620.00 | 625.00 | 620.00 | 625.00 | 475.50 | 1,064,600 |
| 2022-01-25 | 630.00 | 630.00 | 615.00 | 620.00 | 471.70 | 1,612,700 |
| 2022-01-24 | 635.00 | 640.00 | 620.00 | 625.00 | 475.50 | 2,958,700 |
| 2022-01-21 | 640.00 | 640.00 | 620.00 | 635.00 | 483.11 | 4,311,300 |
| 2022-01-20 | 640.00 | 640.00 | 635.00 | 640.00 | 486.91 | 599,000 |
| 2022-01-19 | 635.00 | 640.00 | 630.00 | 640.00 | 486.91 | 837,700 |
| 2022-01-18 | 645.00 | 650.00 | 635.00 | 640.00 | 486.91 | 836,400 |
| 2022-01-17 | 650.00 | 655.00 | 645.00 | 645.00 | 490.72 | 665,400 |
| 2022-01-14 | 645.00 | 650.00 | 640.00 | 645.00 | 490.72 | 630,600 |
| 2022-01-13 | 650.00 | 650.00 | 640.00 | 645.00 | 490.72 | 2,059,100 |
| 2022-01-12 | 655.00 | 660.00 | 645.00 | 650.00 | 494.52 | 2,062,600 |
| 2022-01-11 | 665.00 | 670.00 | 650.00 | 650.00 | 494.52 | 3,725,100 |
| 2022-01-10 | 670.00 | 670.00 | 660.00 | 665.00 | 505.93 | 885,500 |
| 2022-01-07 | 670.00 | 670.00 | 665.00 | 665.00 | 505.93 | 1,084,600 |
| 2022-01-06 | 675.00 | 675.00 | 665.00 | 670.00 | 509.74 | 568,900 |
| 2022-01-05 | 675.00 | 675.00 | 665.00 | 670.00 | 509.74 | 964,000 |
| 2022-01-04 | 670.00 | 680.00 | 670.00 | 675.00 | 513.54 | 1,205,500 |
| 2022-01-03 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 702,600 |
| 2021-12-30 | 670.00 | 670.00 | 665.00 | 670.00 | 509.74 | 518,400 |
| 2021-12-29 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 519,000 |
| 2021-12-28 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 720,800 |
| 2021-12-27 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 1,270,700 |
| 2021-12-24 | 670.00 | 670.00 | 660.00 | 665.00 | 505.93 | 394,700 |
| 2021-12-23 | 670.00 | 670.00 | 660.00 | 665.00 | 505.93 | 446,700 |
| 2021-12-22 | 665.00 | 670.00 | 660.00 | 670.00 | 509.74 | 769,400 |
| 2021-12-21 | 665.00 | 670.00 | 660.00 | 665.00 | 505.93 | 581,800 |
| 2021-12-20 | 670.00 | 675.00 | 665.00 | 665.00 | 505.93 | 620,300 |
| 2021-12-17 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 988,500 |
| 2021-12-16 | 670.00 | 675.00 | 665.00 | 670.00 | 509.74 | 713,600 |
| 2021-12-15 | 675.00 | 675.00 | 665.00 | 670.00 | 509.74 | 1,451,500 |
| 2021-12-14 | 675.00 | 675.00 | 670.00 | 675.00 | 513.54 | 490,800 |
| 2021-12-13 | 670.00 | 680.00 | 670.00 | 675.00 | 513.54 | 950,200 |
| 2021-12-10 | 670.00 | 675.00 | 670.00 | 670.00 | 509.74 | 1,299,700 |
| 2021-12-09 | 675.00 | 680.00 | 665.00 | 670.00 | 509.74 | 2,080,500 |
| 2021-12-08 | 670.00 | 680.00 | 665.00 | 675.00 | 513.54 | 1,197,700 |
| 2021-12-07 | 675.00 | 680.00 | 670.00 | 670.00 | 509.74 | 1,102,000 |
| 2021-12-06 | 675.00 | 680.00 | 670.00 | 675.00 | 513.54 | 812,500 |
| 2021-12-03 | 670.00 | 680.00 | 670.00 | 675.00 | 513.54 | 1,079,900 |
| 2021-12-02 | 675.00 | 675.00 | 665.00 | 670.00 | 509.74 | 1,915,800 |
| 2021-12-01 | 680.00 | 680.00 | 655.00 | 675.00 | 513.54 | 12,793,900 |
| 2021-11-30 | 685.00 | 690.00 | 680.00 | 680.00 | 517.34 | 3,125,300 |
| 2021-11-29 | 685.00 | 685.00 | 680.00 | 685.00 | 521.15 | 1,652,700 |
| 2021-11-26 | 700.00 | 700.00 | 680.00 | 685.00 | 521.15 | 5,670,600 |
| 2021-11-25 | 700.00 | 700.00 | 695.00 | 695.00 | 528.76 | 3,612,800 |
| 2021-11-24 | 705.00 | 710.00 | 695.00 | 700.00 | 532.56 | 1,447,600 |
| 2021-11-23 | 715.00 | 725.00 | 705.00 | 705.00 | 536.36 | 4,050,300 |
| 2021-11-22 | 695.00 | 715.00 | 690.00 | 715.00 | 543.97 | 5,091,900 |
| 2021-11-19 | 695.00 | 695.00 | 685.00 | 695.00 | 528.76 | 2,265,600 |
| 2021-11-18 | 695.00 | 695.00 | 685.00 | 690.00 | 524.95 | 2,937,500 |
| 2021-11-17 | 695.00 | 695.00 | 685.00 | 695.00 | 528.76 | 1,308,600 |
| 2021-11-16 | 695.00 | 695.00 | 685.00 | 695.00 | 528.76 | 2,728,300 |
| 2021-11-15 | 695.00 | 700.00 | 690.00 | 695.00 | 528.76 | 3,409,800 |
| 2021-11-12 | 700.00 | 700.00 | 690.00 | 695.00 | 528.76 | 2,205,800 |
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.