Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,345.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,205.50 | 16,713,800 |
| 2025-02-03 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,196.61 | 17,023,300 |
| 2025-01-31 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,187.71 | 4,843,800 |
| 2025-01-30 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,178.81 | 2,635,100 |
| 2025-01-24 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,183.26 | 3,477,300 |
| 2025-01-23 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,183.26 | 5,265,500 |
| 2025-01-22 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,187.71 | 2,687,600 |
| 2025-01-21 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,183.26 | 3,640,400 |
| 2025-01-20 | 1,320.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,174.36 | 2,571,800 |
| 2025-01-17 | 1,320.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,174.36 | 4,002,200 |
| 2025-01-16 | 1,320.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,174.36 | 4,512,900 |
| 2025-01-15 | 1,295.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,169.92 | 4,480,400 |
| 2025-01-14 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,152.12 | 5,061,800 |
| 2025-01-13 | 1,315.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,147.67 | 7,591,200 |
| 2025-01-10 | 1,315.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,165.47 | 1,534,200 |
| 2025-01-09 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,169.92 | 2,049,700 |
| 2025-01-08 | 1,325.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,165.47 | 2,893,300 |
| 2025-01-07 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,178.81 | 2,014,000 |
| 2025-01-06 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,178.81 | 2,658,100 |
| 2025-01-03 | 1,360.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,196.61 | 2,337,600 |
| 2025-01-02 | 1,315.00 | 1,360.00 | 1,315.00 | 1,360.00 | 1,209.95 | 7,898,900 |
| 2024-12-30 | 1,315.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,169.92 | 3,687,800 |
| 2024-12-27 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,169.92 | 4,758,700 |
| 2024-12-24 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,165.47 | 3,672,800 |
| 2024-12-23 | 1,280.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,143.23 | 3,909,200 |
| 2024-12-20 | 1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,138.78 | 4,081,300 |
| 2024-12-19 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,138.78 | 14,605,900 |
| 2024-12-18 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,169.92 | 5,950,600 |
| 2024-12-17 | 1,330.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,169.92 | 5,323,600 |
| 2024-12-16 | 1,340.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,178.81 | 5,476,600 |
| 2024-12-13 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,192.16 | 3,097,900 |
| 2024-12-12 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,196.61 | 2,875,600 |
| 2024-12-11 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,201.05 | 6,288,300 |
| 2024-12-10 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,196.61 | 3,827,400 |
| 2024-12-09 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,205.50 | 5,457,200 |
| 2024-12-06 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,192.16 | 1,799,000 |
| 2024-12-05 | 1,335.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,192.16 | 3,971,100 |
| 2024-12-04 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 1,187.71 | 2,688,100 |
| 2024-12-03 | 1,330.00 | 1,335.00 | 1,320.00 | 1,325.00 | 1,178.81 | 7,673,800 |
| 2024-12-02 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,183.26 | 4,926,200 |
| 2024-11-29 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,183.26 | 4,353,700 |
| 2024-11-28 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,192.16 | 4,790,700 |
| 2024-11-26 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,201.05 | 4,613,700 |
| 2024-11-25 | 1,345.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,201.05 | 5,007,300 |
| 2024-11-22 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,192.16 | 2,406,000 |
| 2024-11-21 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,192.16 | 6,036,600 |
| 2024-11-20 | 1,340.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,205.50 | 2,971,200 |
| 2024-11-19 | 1,330.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,192.16 | 3,626,700 |
| 2024-11-18 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,183.26 | 4,684,800 |
| 2024-11-15 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,192.16 | 4,000,500 |
| 2024-11-14 | 1,350.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,192.16 | 4,589,800 |
| 2024-11-13 | 1,355.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,201.05 | 4,376,800 |
| 2024-11-12 | 1,350.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,201.05 | 5,221,300 |
| 2024-11-11 | 1,360.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,201.05 | 12,863,500 |
| 2024-11-08 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,205.50 | 5,486,900 |
| 2024-11-07 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,201.05 | 4,552,600 |
| 2024-11-06 | 1,375.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,214.40 | 7,906,900 |
| 2024-11-05 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,223.30 | 7,177,400 |
| 2024-11-04 | 1,375.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,227.75 | 9,592,500 |
| 2024-11-01 | 1,380.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,218.85 | 15,212,800 |
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.