Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,390.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,339.34 | 5,980,500 |
| 2025-08-12 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,339.34 | 5,982,700 |
| 2025-08-11 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,334.51 | 11,413,800 |
| 2025-08-08 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,305.49 | 3,674,200 |
| 2025-08-07 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,300.66 | 2,974,200 |
| 2025-08-06 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,295.82 | 2,704,000 |
| 2025-08-05 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,286.15 | 4,187,700 |
| 2025-08-04 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,281.32 | 4,599,400 |
| 2025-08-01 | 1,330.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,300.66 | 4,620,000 |
| 2025-07-31 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,286.15 | 4,692,000 |
| 2025-07-30 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,295.82 | 3,387,500 |
| 2025-07-29 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,300.66 | 3,131,700 |
| 2025-07-28 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,305.49 | 3,052,900 |
| 2025-07-25 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,305.49 | 2,370,000 |
| 2025-07-24 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,310.33 | 8,067,500 |
| 2025-07-23 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,305.49 | 2,269,300 |
| 2025-07-22 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,295.82 | 2,571,800 |
| 2025-07-21 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,295.82 | 2,673,900 |
| 2025-07-18 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,305.49 | 3,893,500 |
| 2025-07-17 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,300.66 | 1,996,400 |
| 2025-07-16 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,305.49 | 2,919,200 |
| 2025-07-15 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,295.82 | 2,141,600 |
| 2025-07-14 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,290.99 | 2,436,800 |
| 2025-07-11 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,300.66 | 2,858,800 |
| 2025-07-10 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,295.82 | 3,095,000 |
| 2025-07-09 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,290.99 | 3,039,000 |
| 2025-07-08 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,290.99 | 2,339,900 |
| 2025-07-07 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,286.15 | 2,590,600 |
| 2025-07-04 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,286.15 | 2,829,100 |
| 2025-07-03 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,286.15 | 2,838,000 |
| 2025-07-02 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,290.99 | 1,587,400 |
| 2025-07-01 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,300.66 | 1,620,100 |
| 2025-06-30 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,300.66 | 3,628,000 |
| 2025-06-26 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,295.82 | 3,201,300 |
| 2025-06-25 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,276.48 | 4,518,300 |
| 2025-06-24 | 1,325.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,281.32 | 2,952,100 |
| 2025-06-23 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,271.65 | 7,070,100 |
| 2025-06-20 | 1,330.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,276.48 | 8,223,200 |
| 2025-06-19 | 1,345.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,286.15 | 6,905,900 |
| 2025-06-18 | 1,360.00 | 1,360.00 | 1,335.00 | 1,355.00 | 1,310.33 | 5,720,800 |
| 2025-06-17 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,315.16 | 1,878,700 |
| 2025-06-16 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,310.33 | 2,363,400 |
| 2025-06-13 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 1,320.00 | 3,817,000 |
| 2025-06-12 | 1,365.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,320.00 | 1,879,800 |
| 2025-06-11 | 1,365.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,320.00 | 3,235,100 |
| 2025-06-10 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,320.00 | 10,420,900 |
| 2025-06-05 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | 5,382,100 |
| 2025-06-04 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,305.49 | 6,258,700 |
| 2025-06-03 | 1,350.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,310.33 | 12,809,300 |
| 2025-06-02 | 1,370.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,305.49 | 7,167,400 |
| 2025-05-28 | 1,370.00 | 1,370.00 | 1,360.00 | 1,365.00 | 1,320.00 | 3,658,100 |
| 2025-05-27 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,324.84 | 3,445,200 |
| 2025-05-26 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,300.66 | 3,869,700 |
| 2025-05-23 | 1,365.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,324.84 | 3,018,900 |
| 2025-05-22 | 1,365.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,315.16 | 4,073,000 |
| 2025-05-21 | 1,370.00 | 1,375.00 | 1,360.00 | 1,365.00 | 1,320.00 | 5,564,500 |
| 2025-05-20 | 1,365.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,315.16 | 5,246,500 |
| 2025-05-19 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,315.16 | 18,007,700 |
| 2025-05-16 | 1,350.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,315.16 | 10,769,000 |
| 2025-05-15 | 1,340.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,305.49 | 10,846,300 |
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.