Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 410.00 | 488.00 | 410.00 | 410.00 | 410.00 | 31,823,700 |
| 2026-10-15 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | 3,527,600 |
| 2026-10-14 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 2,875,900 |
| 2026-10-13 | 490.00 | 498.00 | 478.00 | 494.00 | 494.00 | 2,395,700 |
| 2026-10-12 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | 1,897,600 |
| 2026-10-09 | 496.00 | 505.00 | 492.00 | 496.00 | 496.00 | 1,477,600 |
| 2026-10-08 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 2,277,600 |
| 2026-10-07 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | 4,817,400 |
| 2026-10-06 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 2,808,500 |
| 2026-10-05 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 1,384,400 |
| 2026-10-02 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | 3,813,900 |
| 2026-10-01 | 500.00 | 515.00 | 474.00 | 505.00 | 505.00 | 21,190,000 |
| 2026-09-30 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | 8,220,800 |
| 2026-09-29 | 520.00 | 545.00 | 496.00 | 505.00 | 505.00 | 15,651,600 |
| 2026-09-28 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 3,266,500 |
| 2026-09-25 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 5,384,100 |
| 2026-09-24 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | 9,046,400 |
| 2026-09-23 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | 4,508,400 |
| 2026-09-22 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | 13,343,500 |
| 2026-09-21 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 2,704,700 |
| 2026-09-18 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 3,603,900 |
| 2026-09-17 | 515.00 | 550.00 | 500.00 | 540.00 | 540.00 | 29,986,200 |
| 2026-09-16 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 1,647,900 |
| 2026-09-15 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | 889,900 |
| 2026-09-14 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 2,322,000 |
| 2026-09-11 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | 6,952,700 |
| 2026-09-10 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | 1,650,300 |
| 2026-09-09 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | 2,958,200 |
| 2026-09-08 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | 2,627,100 |
| 2026-09-07 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 4,460,600 |
| 2026-09-04 | 525.00 | 565.00 | 525.00 | 540.00 | 540.00 | 2,045,000 |
| 2026-09-03 | 535.00 | 545.00 | 520.00 | 535.00 | 535.00 | 1,994,500 |
| 2026-09-02 | 505.00 | 550.00 | 500.00 | 530.00 | 530.00 | 6,313,700 |
| 2026-09-01 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 220,300 |
| 2026-08-31 | 492.00 | 505.00 | 492.00 | 498.00 | 498.00 | 1,838,500 |
| 2026-08-28 | 500.00 | 505.00 | 486.00 | 492.00 | 492.00 | 3,933,200 |
| 2026-08-27 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1,381,700 |
| 2026-08-26 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | 2,210,000 |
| 2026-08-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-24 | 505.00 | 505.00 | 492.00 | 505.00 | 505.00 | 3,129,800 |
| 2026-08-21 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | 1,111,900 |
| 2026-08-20 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1,068,600 |
| 2026-08-19 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 396,700 |
| 2026-08-18 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | 782,100 |
| 2026-08-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-08-14 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 527,700 |
| 2026-08-13 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | 638,000 |
| 2026-08-12 | 494.00 | 510.00 | 492.00 | 505.00 | 505.00 | 1,155,700 |
| 2026-08-11 | 510.00 | 520.00 | 492.00 | 494.00 | 494.00 | 1,601,000 |
| 2026-08-10 | 530.00 | 535.00 | 500.00 | 510.00 | 510.00 | 1,569,400 |
| 2026-08-07 | 490.00 | 525.00 | 490.00 | 525.00 | 525.00 | 3,144,400 |
| 2026-08-06 | 496.00 | 496.00 | 480.00 | 490.00 | 490.00 | 2,302,200 |
| 2026-08-05 | 500.00 | 515.00 | 494.00 | 496.00 | 496.00 | 3,803,300 |
| 2026-08-04 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 1,968,800 |
| 2026-08-03 | 480.00 | 490.00 | 466.00 | 488.00 | 488.00 | 2,237,600 |
| 2026-07-31 | 448.00 | 480.00 | 448.00 | 474.00 | 474.00 | 2,137,600 |
| 2026-07-30 | 440.00 | 450.00 | 438.00 | 446.00 | 446.00 | 657,800 |
| 2026-07-29 | 438.00 | 446.00 | 436.00 | 436.00 | 436.00 | 1,703,200 |
| 2026-07-28 | 436.00 | 460.00 | 434.00 | 440.00 | 440.00 | 3,955,700 |
| 2026-07-27 | 444.00 | 452.00 | 432.00 | 436.00 | 436.00 | 778,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.