Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 695.00 | 700.00 | 690.00 | 695.00 | 528.76 | 2,054,900 |
| 2021-11-10 | 690.00 | 700.00 | 690.00 | 695.00 | 528.76 | 982,500 |
| 2021-11-09 | 695.00 | 705.00 | 690.00 | 690.00 | 524.95 | 3,930,900 |
| 2021-11-08 | 695.00 | 700.00 | 690.00 | 695.00 | 528.76 | 2,463,700 |
| 2021-11-05 | 700.00 | 700.00 | 685.00 | 695.00 | 528.76 | 3,424,000 |
| 2021-11-04 | 685.00 | 700.00 | 685.00 | 695.00 | 528.76 | 6,231,800 |
| 2021-11-03 | 695.00 | 700.00 | 685.00 | 685.00 | 521.15 | 6,754,500 |
| 2021-11-02 | 700.00 | 710.00 | 695.00 | 695.00 | 528.76 | 1,371,300 |
| 2021-11-01 | 700.00 | 710.00 | 695.00 | 700.00 | 532.56 | 3,411,600 |
| 2021-10-29 | 690.00 | 700.00 | 690.00 | 700.00 | 532.56 | 3,593,800 |
| 2021-10-28 | 700.00 | 705.00 | 685.00 | 690.00 | 524.95 | 4,444,400 |
| 2021-10-27 | 710.00 | 715.00 | 700.00 | 705.00 | 536.36 | 2,559,600 |
| 2021-10-26 | 715.00 | 720.00 | 705.00 | 710.00 | 540.17 | 3,959,400 |
| 2021-10-25 | 710.00 | 720.00 | 705.00 | 715.00 | 543.97 | 3,053,300 |
| 2021-10-22 | 725.00 | 725.00 | 710.00 | 710.00 | 540.17 | 2,447,600 |
| 2021-10-21 | 725.00 | 725.00 | 715.00 | 720.00 | 547.78 | 4,012,100 |
| 2021-10-19 | 725.00 | 725.00 | 715.00 | 725.00 | 551.58 | 4,304,600 |
| 2021-10-18 | 725.00 | 725.00 | 720.00 | 725.00 | 551.58 | 6,598,500 |
| 2021-10-15 | 720.00 | 725.00 | 710.00 | 725.00 | 551.58 | 2,950,500 |
| 2021-10-14 | 720.00 | 725.00 | 715.00 | 720.00 | 547.78 | 7,394,700 |
← NewerPage 21 of 21 · 1,220 trading days
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.