Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0 |
| 2026-04-30 | 1,340.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | 6,482,600 |
| 2026-04-29 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 4,626,800 |
| 2026-04-28 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 4,490,400 |
| 2026-04-27 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,345.00 | 4,208,600 |
| 2026-04-24 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,863,100 |
| 2026-04-23 | 1,420.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | 5,050,900 |
| 2026-04-22 | 1,370.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 12,255,000 |
| 2026-04-21 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 3,024,000 |
| 2026-04-20 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 5,876,900 |
| 2026-04-17 | 1,355.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | 8,960,300 |
| 2026-04-16 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,310.33 | 8,757,000 |
| 2026-04-15 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,320.00 | 6,105,500 |
| 2026-04-14 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | 5,168,000 |
| 2026-04-13 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,305.49 | 8,741,300 |
| 2026-04-10 | 1,380.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,320.00 | 15,016,600 |
| 2026-04-09 | 1,485.00 | 1,505.00 | 1,380.00 | 1,380.00 | 1,334.51 | 31,816,800 |
| 2026-04-08 | 1,470.00 | 1,505.00 | 1,465.00 | 1,505.00 | 1,455.38 | 5,700,000 |
| 2026-04-07 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,431.21 | 6,805,400 |
| 2026-04-06 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,440.88 | 2,120,100 |
| 2026-04-02 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,440.88 | 1,252,100 |
| 2026-04-01 | 1,485.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,431.21 | 1,773,900 |
| 2026-03-31 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,416.70 | 2,814,600 |
| 2026-03-30 | 1,470.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,407.03 | 1,684,200 |
| 2026-03-27 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,421.54 | 1,779,500 |
| 2026-03-26 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,436.04 | 1,294,800 |
| 2026-03-25 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,431.21 | 1,707,100 |
| 2026-03-17 | 1,440.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,407.03 | 2,454,000 |
| 2026-03-16 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,392.53 | 6,571,000 |
| 2026-03-13 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,407.03 | 3,439,900 |
| 2026-03-12 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,416.70 | 4,679,200 |
| 2026-03-11 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,431.21 | 3,983,600 |
| 2026-03-10 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,416.70 | 2,491,700 |
| 2026-03-09 | 1,475.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,440.88 | 19,100,000 |
| 2026-03-06 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,445.71 | 1,346,400 |
| 2026-03-05 | 1,485.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,445.71 | 2,224,900 |
| 2026-03-04 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,431.21 | 5,693,400 |
| 2026-03-03 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,450.55 | 7,557,800 |
| 2026-03-02 | 1,515.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,445.71 | 16,777,200 |
| 2026-02-27 | 1,550.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,484.40 | 3,317,400 |
| 2026-02-26 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,498.90 | 1,808,000 |
| 2026-02-25 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,503.74 | 1,609,300 |
| 2026-02-24 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,498.90 | 7,976,100 |
| 2026-02-23 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,494.07 | 1,793,900 |
| 2026-02-20 | 1,540.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,479.56 | 3,068,000 |
| 2026-02-19 | 1,550.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,484.40 | 5,279,400 |
| 2026-02-18 | 1,540.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,498.90 | 4,060,700 |
| 2026-02-13 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,489.23 | 2,623,600 |
| 2026-02-12 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,494.07 | 1,824,100 |
| 2026-02-11 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,489.23 | 5,292,900 |
| 2026-02-10 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,513.41 | 5,357,500 |
| 2026-02-09 | 1,540.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,527.91 | 8,700,800 |
| 2026-02-06 | 1,515.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,489.23 | 5,039,600 |
| 2026-02-05 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,465.05 | 7,924,400 |
| 2026-02-04 | 1,465.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,436.04 | 5,765,600 |
| 2026-02-03 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,416.70 | 5,306,800 |
| 2026-02-02 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,382.86 | 5,272,300 |
| 2026-01-30 | 1,415.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,392.53 | 4,044,100 |
| 2026-01-29 | 1,410.00 | 1,420.00 | 1,330.00 | 1,415.00 | 1,368.35 | 16,567,900 |
| 2026-01-28 | 1,445.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,363.52 | 15,064,000 |
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.