Bank Ocbc Nisp Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,218.85 | 9,658,100 |
| 2024-10-30 | 1,335.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,196.61 | 4,799,300 |
| 2024-10-29 | 1,350.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,187.71 | 9,570,800 |
| 2024-10-28 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,196.61 | 8,749,800 |
| 2024-10-25 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,201.05 | 12,529,600 |
| 2024-10-24 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,205.50 | 3,656,900 |
| 2024-10-23 | 1,360.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,209.95 | 4,909,000 |
| 2024-10-22 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,209.95 | 5,937,400 |
| 2024-10-21 | 1,365.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,214.40 | 6,663,700 |
| 2024-10-18 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,214.40 | 3,856,200 |
| 2024-10-17 | 1,355.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,223.30 | 11,395,900 |
| 2024-10-16 | 1,360.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,205.50 | 3,459,400 |
| 2024-10-15 | 1,355.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,209.95 | 3,550,500 |
| 2024-10-14 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,205.50 | 5,948,000 |
| 2024-10-11 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,209.95 | 4,056,100 |
| 2024-10-10 | 1,345.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,201.05 | 6,652,700 |
| 2024-10-09 | 1,360.00 | 1,370.00 | 1,345.00 | 1,345.00 | 1,196.61 | 6,129,500 |
| 2024-10-08 | 1,340.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,209.95 | 6,228,300 |
| 2024-10-07 | 1,345.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,192.16 | 7,434,400 |
| 2024-10-04 | 1,365.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,192.16 | 8,662,900 |
| 2024-10-03 | 1,350.00 | 1,375.00 | 1,330.00 | 1,360.00 | 1,209.95 | 9,945,100 |
| 2024-10-02 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,201.05 | 10,483,400 |
| 2024-10-01 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,209.95 | 6,332,100 |
| 2024-09-30 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,209.95 | 15,940,700 |
| 2024-09-27 | 1,375.00 | 1,395.00 | 1,360.00 | 1,390.00 | 1,236.64 | 9,120,200 |
| 2024-09-26 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,227.75 | 8,393,300 |
| 2024-09-25 | 1,430.00 | 1,440.00 | 1,365.00 | 1,370.00 | 1,218.85 | 28,788,400 |
| 2024-09-24 | 1,410.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,272.23 | 16,146,500 |
| 2024-09-23 | 1,385.00 | 1,420.00 | 1,375.00 | 1,410.00 | 1,254.44 | 20,935,300 |
| 2024-09-20 | 1,385.00 | 1,390.00 | 1,370.00 | 1,385.00 | 1,232.19 | 7,592,600 |
| 2024-09-19 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,227.75 | 9,033,600 |
| 2024-09-18 | 1,365.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,227.75 | 7,926,400 |
| 2024-09-17 | 1,365.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,214.40 | 9,282,300 |
| 2024-09-13 | 1,370.00 | 1,375.00 | 1,365.00 | 1,370.00 | 1,218.85 | 2,947,900 |
| 2024-09-12 | 1,370.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,218.85 | 6,712,000 |
| 2024-09-11 | 1,380.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,218.85 | 8,759,100 |
| 2024-09-10 | 1,360.00 | 1,380.00 | 1,355.00 | 1,375.00 | 1,223.30 | 10,066,900 |
| 2024-09-09 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,209.95 | 9,150,900 |
| 2024-09-06 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,201.05 | 6,649,500 |
| 2024-09-05 | 1,360.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,192.16 | 10,878,400 |
| 2024-09-04 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,192.16 | 15,045,600 |
| 2024-09-03 | 1,375.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,209.95 | 22,413,800 |
| 2024-09-02 | 1,360.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,223.30 | 28,911,600 |
| 2024-08-30 | 1,330.00 | 1,410.00 | 1,325.00 | 1,360.00 | 1,209.95 | 44,929,000 |
| 2024-08-29 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,183.26 | 8,491,800 |
| 2024-08-28 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,187.71 | 6,357,200 |
| 2024-08-27 | 1,355.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,192.16 | 8,736,800 |
| 2024-08-26 | 1,335.00 | 1,365.00 | 1,335.00 | 1,360.00 | 1,209.95 | 10,324,800 |
| 2024-08-23 | 1,325.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,192.16 | 7,657,900 |
| 2024-08-22 | 1,345.00 | 1,350.00 | 1,310.00 | 1,325.00 | 1,178.81 | 10,191,700 |
| 2024-08-21 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 1,196.61 | 19,876,200 |
| 2024-08-20 | 1,310.00 | 1,345.00 | 1,305.00 | 1,325.00 | 1,178.81 | 19,949,000 |
| 2024-08-19 | 1,300.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,161.02 | 7,952,900 |
| 2024-08-16 | 1,295.00 | 1,300.00 | 1,290.00 | 1,295.00 | 1,152.12 | 5,874,900 |
| 2024-08-15 | 1,310.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,152.12 | 7,464,000 |
| 2024-08-14 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,156.57 | 8,325,400 |
| 2024-08-13 | 1,270.00 | 1,285.00 | 1,265.00 | 1,285.00 | 1,143.23 | 12,314,500 |
| 2024-08-12 | 1,270.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,129.88 | 4,389,600 |
| 2024-08-09 | 1,270.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,134.33 | 4,543,300 |
| 2024-08-08 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,125.43 | 8,309,500 |
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.