Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,445.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,363.52 | 15,064,000 |
| 2026-01-27 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,397.36 | 3,366,900 |
| 2026-01-26 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,402.20 | 2,397,700 |
| 2026-01-23 | 1,460.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,416.70 | 3,907,600 |
| 2026-01-22 | 1,445.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,411.87 | 4,355,700 |
| 2026-01-21 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,397.36 | 2,667,200 |
| 2026-01-20 | 1,440.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,407.03 | 6,568,600 |
| 2026-01-19 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,392.53 | 3,284,600 |
| 2026-01-16 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,407.03 | 0 |
| 2026-01-15 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,407.03 | 3,026,200 |
| 2026-01-14 | 1,460.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,402.20 | 3,390,200 |
| 2026-01-13 | 1,460.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,411.87 | 2,886,800 |
| 2026-01-12 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,411.87 | 8,350,500 |
| 2026-01-09 | 1,445.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,397.36 | 3,075,900 |
| 2026-01-08 | 1,430.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,397.36 | 11,113,900 |
| 2026-01-07 | 1,400.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,382.86 | 12,970,200 |
| 2026-01-06 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,353.85 | 5,219,700 |
| 2026-01-05 | 1,385.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,344.18 | 4,629,100 |
| 2026-01-02 | 1,370.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,339.34 | 5,158,900 |
| 2026-01-01 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,324.84 | 0 |
| 2025-12-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,324.84 | 0 |
| 2025-12-30 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,324.84 | 2,669,900 |
| 2025-12-29 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | 2,323,700 |
| 2025-12-26 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,320.00 | 0 |
| 2025-12-25 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,320.00 | 0 |
| 2025-12-24 | 1,355.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,320.00 | 2,871,800 |
| 2025-12-23 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,305.49 | 3,128,900 |
| 2025-12-22 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,315.16 | 1,335,400 |
| 2025-12-19 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,315.16 | 3,339,400 |
| 2025-12-18 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,329.67 | 4,211,300 |
| 2025-12-17 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,315.16 | 2,214,200 |
| 2025-12-16 | 1,390.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,329.67 | 3,470,500 |
| 2025-12-15 | 1,350.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,324.84 | 4,038,300 |
| 2025-12-12 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,305.49 | 3,107,200 |
| 2025-12-11 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,305.49 | 4,862,700 |
| 2025-12-10 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | 5,335,800 |
| 2025-12-09 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,320.00 | 2,840,300 |
| 2025-12-08 | 1,370.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,334.51 | 7,640,800 |
| 2025-12-05 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,324.84 | 1,664,800 |
| 2025-12-04 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,329.67 | 3,217,400 |
| 2025-12-03 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,334.51 | 2,467,000 |
| 2025-12-02 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,334.51 | 2,709,100 |
| 2025-12-01 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,329.67 | 2,367,800 |
| 2025-11-28 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,320.00 | 1,727,100 |
| 2025-11-27 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,329.67 | 3,162,900 |
| 2025-11-26 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,334.51 | 3,311,100 |
| 2025-11-25 | 1,390.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,344.18 | 2,729,200 |
| 2025-11-24 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,344.18 | 1,969,900 |
| 2025-11-21 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,339.34 | 1,856,500 |
| 2025-11-20 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,339.34 | 1,787,400 |
| 2025-11-19 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,334.51 | 1,652,000 |
| 2025-11-18 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,344.18 | 7,200,300 |
| 2025-11-17 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,329.67 | 2,265,900 |
| 2025-11-14 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,329.67 | 3,151,200 |
| 2025-11-13 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,329.67 | 1,963,900 |
| 2025-11-12 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,329.67 | 2,817,500 |
| 2025-11-11 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,324.84 | 2,054,800 |
| 2025-11-10 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,324.84 | 2,029,100 |
| 2025-11-07 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,339.34 | 2,684,200 |
| 2025-11-06 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,344.18 | 1,525,700 |
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.