Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,290.99 | 16,011,700 |
| 2025-05-09 | 1,315.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,266.81 | 2,587,400 |
| 2025-05-08 | 1,310.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,266.81 | 5,495,400 |
| 2025-05-07 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,266.81 | 6,035,900 |
| 2025-05-06 | 1,320.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,281.32 | 5,420,100 |
| 2025-05-05 | 1,310.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,276.48 | 7,403,100 |
| 2025-05-02 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,266.81 | 6,244,800 |
| 2025-04-30 | 1,300.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,261.98 | 6,881,600 |
| 2025-04-29 | 1,310.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,257.14 | 3,470,400 |
| 2025-04-28 | 1,305.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,257.14 | 2,808,500 |
| 2025-04-25 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,261.98 | 4,098,600 |
| 2025-04-24 | 1,290.00 | 1,305.00 | 1,290.00 | 1,290.00 | 1,247.47 | 5,689,000 |
| 2025-04-23 | 1,280.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,242.64 | 6,641,200 |
| 2025-04-22 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,237.80 | 4,519,800 |
| 2025-04-21 | 1,270.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,242.64 | 6,760,200 |
| 2025-04-17 | 1,265.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,228.13 | 3,210,000 |
| 2025-04-16 | 1,265.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,223.30 | 11,556,900 |
| 2025-04-15 | 1,255.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,223.30 | 10,229,500 |
| 2025-04-14 | 1,245.00 | 1,255.00 | 1,245.00 | 1,255.00 | 1,213.63 | 14,530,300 |
| 2025-04-11 | 1,220.00 | 1,245.00 | 1,220.00 | 1,240.00 | 1,199.12 | 9,805,800 |
| 2025-04-10 | 1,250.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,194.29 | 15,817,000 |
| 2025-04-09 | 1,225.00 | 1,235.00 | 1,195.00 | 1,220.00 | 1,179.78 | 30,857,600 |
| 2025-04-08 | 1,300.00 | 1,330.00 | 1,270.00 | 1,325.00 | 1,178.81 | 56,161,400 |
| 2025-03-27 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,196.61 | 29,721,200 |
| 2025-03-26 | 1,325.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,187.71 | 16,323,300 |
| 2025-03-25 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,174.36 | 5,161,700 |
| 2025-03-24 | 1,325.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,165.47 | 7,786,700 |
| 2025-03-21 | 1,335.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,178.81 | 11,127,700 |
| 2025-03-20 | 1,285.00 | 1,340.00 | 1,280.00 | 1,330.00 | 1,183.26 | 37,753,400 |
| 2025-03-19 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,138.78 | 3,264,500 |
| 2025-03-18 | 1,295.00 | 1,300.00 | 1,240.00 | 1,285.00 | 1,143.23 | 8,154,400 |
| 2025-03-17 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,152.12 | 1,459,700 |
| 2025-03-14 | 1,290.00 | 1,300.00 | 1,280.00 | 1,285.00 | 1,143.23 | 2,006,000 |
| 2025-03-13 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,152.12 | 2,899,700 |
| 2025-03-12 | 1,310.00 | 1,315.00 | 1,290.00 | 1,300.00 | 1,156.57 | 8,879,000 |
| 2025-03-11 | 1,280.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,165.47 | 5,486,900 |
| 2025-03-10 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,143.23 | 2,570,500 |
| 2025-03-07 | 1,290.00 | 1,305.00 | 1,275.00 | 1,300.00 | 1,156.57 | 3,838,500 |
| 2025-03-06 | 1,285.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,143.23 | 7,479,700 |
| 2025-03-05 | 1,250.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,134.33 | 5,234,100 |
| 2025-03-04 | 1,270.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,120.98 | 4,076,500 |
| 2025-03-03 | 1,265.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,125.43 | 15,974,500 |
| 2025-02-28 | 1,295.00 | 1,295.00 | 1,250.00 | 1,265.00 | 1,125.43 | 12,115,900 |
| 2025-02-27 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,161.02 | 8,479,000 |
| 2025-02-26 | 1,315.00 | 1,315.00 | 1,300.00 | 1,300.00 | 1,156.57 | 7,426,200 |
| 2025-02-25 | 1,320.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,169.92 | 4,511,300 |
| 2025-02-24 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,174.36 | 1,882,500 |
| 2025-02-21 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,183.26 | 2,162,400 |
| 2025-02-20 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,178.81 | 1,518,200 |
| 2025-02-19 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,174.36 | 4,303,400 |
| 2025-02-18 | 1,335.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,187.71 | 4,717,100 |
| 2025-02-17 | 1,320.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,187.71 | 2,912,600 |
| 2025-02-14 | 1,320.00 | 1,325.00 | 1,310.00 | 1,315.00 | 1,169.92 | 2,563,100 |
| 2025-02-13 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,165.47 | 1,577,700 |
| 2025-02-12 | 1,315.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,165.47 | 3,440,400 |
| 2025-02-11 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,165.47 | 3,949,500 |
| 2025-02-10 | 1,340.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,165.47 | 4,432,300 |
| 2025-02-07 | 1,310.00 | 1,325.00 | 1,280.00 | 1,320.00 | 1,174.36 | 5,598,000 |
| 2025-02-06 | 1,345.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,165.47 | 5,470,300 |
| 2025-02-05 | 1,360.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,187.71 | 3,096,900 |
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.