Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,329.67 | 1,733,900 |
| 2025-11-04 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,320.00 | 3,965,500 |
| 2025-11-03 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,344.18 | 5,690,900 |
| 2025-10-31 | 1,375.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,329.67 | 7,129,800 |
| 2025-10-30 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,329.67 | 6,259,100 |
| 2025-10-29 | 1,350.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | 2,982,800 |
| 2025-10-28 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,310.33 | 2,264,200 |
| 2025-10-27 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,305.49 | 4,235,300 |
| 2025-10-24 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,310.33 | 1,846,700 |
| 2025-10-23 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,310.33 | 2,757,300 |
| 2025-10-22 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,310.33 | 4,153,200 |
| 2025-10-21 | 1,360.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,310.33 | 4,590,800 |
| 2025-10-20 | 1,345.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,315.16 | 3,913,400 |
| 2025-10-17 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,286.15 | 3,936,000 |
| 2025-10-16 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,295.82 | 2,924,400 |
| 2025-10-15 | 1,325.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,295.82 | 6,024,500 |
| 2025-10-14 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,281.32 | 7,481,200 |
| 2025-10-13 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,290.99 | 6,111,200 |
| 2025-10-10 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,305.49 | 3,673,000 |
| 2025-10-09 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,305.49 | 4,708,800 |
| 2025-10-08 | 1,355.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,300.66 | 3,121,600 |
| 2025-10-07 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,300.66 | 4,286,000 |
| 2025-10-06 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,305.49 | 4,197,800 |
| 2025-10-03 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,310.33 | 2,907,200 |
| 2025-10-02 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,300.66 | 4,665,200 |
| 2025-10-01 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,300.66 | 11,071,600 |
| 2025-09-30 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,310.33 | 3,914,200 |
| 2025-09-29 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,300.66 | 6,841,200 |
| 2025-09-26 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,305.49 | 7,607,600 |
| 2025-09-25 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,310.33 | 4,454,100 |
| 2025-09-24 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,315.16 | 3,144,800 |
| 2025-09-23 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,310.33 | 3,158,100 |
| 2025-09-22 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,305.49 | 3,783,500 |
| 2025-09-19 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,320.00 | 5,348,400 |
| 2025-09-18 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,310.33 | 3,456,600 |
| 2025-09-17 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,320.00 | 6,078,600 |
| 2025-09-16 | 1,380.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,315.16 | 4,765,600 |
| 2025-09-15 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,334.51 | 2,552,700 |
| 2025-09-12 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,324.84 | 4,016,800 |
| 2025-09-11 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,324.84 | 9,292,700 |
| 2025-09-10 | 1,350.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,320.00 | 2,595,200 |
| 2025-09-09 | 1,375.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,305.49 | 13,465,400 |
| 2025-09-08 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,334.51 | 6,811,400 |
| 2025-09-05 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,339.34 | 0 |
| 2025-09-04 | 1,380.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,339.34 | 2,099,700 |
| 2025-09-03 | 1,380.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,334.51 | 4,522,000 |
| 2025-09-02 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,334.51 | 3,375,700 |
| 2025-09-01 | 1,350.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,320.00 | 19,419,900 |
| 2025-08-29 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,320.00 | 13,733,600 |
| 2025-08-28 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,353.85 | 3,202,700 |
| 2025-08-27 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,349.01 | 2,420,200 |
| 2025-08-26 | 1,405.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,353.85 | 3,356,500 |
| 2025-08-25 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,353.85 | 3,680,600 |
| 2025-08-22 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,353.85 | 3,924,900 |
| 2025-08-21 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,353.85 | 3,512,500 |
| 2025-08-20 | 1,385.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,358.68 | 6,533,700 |
| 2025-08-19 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,339.34 | 11,790,500 |
| 2025-08-18 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,324.84 | 0 |
| 2025-08-15 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,324.84 | 3,641,900 |
| 2025-08-14 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,334.51 | 2,343,600 |
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.