Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 620.00 | 640.00 | 600.00 | 615.00 | 615.00 | 428,000 |
| 2024-08-06 | 615.00 | 625.00 | 605.00 | 605.00 | 605.00 | 318,900 |
| 2024-08-05 | 620.00 | 635.00 | 600.00 | 615.00 | 615.00 | 625,800 |
| 2024-08-02 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 186,000 |
| 2024-08-01 | 660.00 | 665.00 | 625.00 | 630.00 | 630.00 | 128,100 |
| 2024-07-31 | 650.00 | 650.00 | 615.00 | 625.00 | 625.00 | 120,200 |
| 2024-07-30 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | 72,300 |
| 2024-07-29 | 670.00 | 670.00 | 610.00 | 625.00 | 625.00 | 443,800 |
| 2024-07-26 | 660.00 | 660.00 | 620.00 | 635.00 | 635.00 | 77,600 |
| 2024-07-25 | 640.00 | 665.00 | 625.00 | 630.00 | 630.00 | 58,900 |
| 2024-07-24 | 620.00 | 700.00 | 620.00 | 645.00 | 645.00 | 425,000 |
| 2024-07-23 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 268,100 |
| 2024-07-22 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 262,300 |
| 2024-07-19 | 655.00 | 655.00 | 610.00 | 625.00 | 625.00 | 186,400 |
| 2024-07-18 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 84,700 |
| 2024-07-17 | 640.00 | 640.00 | 605.00 | 610.00 | 610.00 | 793,800 |
| 2024-07-16 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 416,600 |
| 2024-07-15 | 645.00 | 655.00 | 620.00 | 625.00 | 625.00 | 1,749,000 |
| 2024-07-12 | 645.00 | 655.00 | 635.00 | 640.00 | 640.00 | 1,494,800 |
| 2024-07-11 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 97,600 |
| 2024-07-10 | 665.00 | 705.00 | 625.00 | 650.00 | 650.00 | 864,400 |
| 2024-07-09 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 700,300 |
| 2024-07-08 | 625.00 | 635.00 | 615.00 | 615.00 | 615.00 | 466,900 |
| 2024-07-05 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 167,800 |
| 2024-07-04 | 640.00 | 640.00 | 615.00 | 635.00 | 635.00 | 221,100 |
| 2024-07-03 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 343,500 |
| 2024-07-02 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 454,900 |
| 2024-07-01 | 620.00 | 640.00 | 610.00 | 615.00 | 615.00 | 167,200 |
| 2024-06-28 | 630.00 | 630.00 | 610.00 | 615.00 | 615.00 | 168,400 |
| 2024-06-27 | 630.00 | 640.00 | 615.00 | 620.00 | 620.00 | 137,500 |
| 2024-06-26 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 58,700 |
| 2024-06-25 | 625.00 | 640.00 | 620.00 | 625.00 | 625.00 | 55,700 |
| 2024-06-24 | 630.00 | 655.00 | 605.00 | 620.00 | 620.00 | 239,700 |
| 2024-06-21 | 630.00 | 650.00 | 620.00 | 635.00 | 635.00 | 321,800 |
| 2024-06-20 | 650.00 | 650.00 | 605.00 | 630.00 | 630.00 | 1,427,700 |
| 2024-06-19 | 645.00 | 650.00 | 600.00 | 625.00 | 625.00 | 411,400 |
| 2024-06-14 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,251,900 |
| 2024-06-13 | 710.00 | 710.00 | 650.00 | 655.00 | 655.00 | 718,100 |
| 2024-06-12 | 655.00 | 705.00 | 645.00 | 685.00 | 685.00 | 1,443,900 |
| 2024-06-11 | 600.00 | 680.00 | 600.00 | 645.00 | 645.00 | 1,328,300 |
| 2024-06-10 | 645.00 | 655.00 | 580.00 | 580.00 | 580.00 | 800,800 |
| 2024-06-07 | 655.00 | 655.00 | 625.00 | 645.00 | 645.00 | 17,200 |
| 2024-06-06 | 640.00 | 655.00 | 615.00 | 650.00 | 650.00 | 113,100 |
| 2024-06-05 | 660.00 | 670.00 | 620.00 | 640.00 | 640.00 | 535,900 |
| 2024-06-04 | 685.00 | 685.00 | 640.00 | 660.00 | 660.00 | 1,336,300 |
| 2024-06-03 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 298,900 |
| 2024-05-31 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 1,145,500 |
| 2024-05-30 | 685.00 | 700.00 | 680.00 | 690.00 | 690.00 | 414,200 |
| 2024-05-29 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 626,700 |
| 2024-05-28 | 715.00 | 715.00 | 690.00 | 705.00 | 705.00 | 1,234,800 |
| 2024-05-27 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1,296,400 |
| 2024-05-22 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 220,900 |
| 2024-05-21 | 710.00 | 720.00 | 705.00 | 705.00 | 705.00 | 521,300 |
| 2024-05-20 | 725.00 | 730.00 | 700.00 | 710.00 | 710.00 | 1,342,500 |
| 2024-05-17 | 730.00 | 740.00 | 710.00 | 715.00 | 715.00 | 2,663,700 |
| 2024-05-16 | 740.00 | 755.00 | 730.00 | 730.00 | 730.00 | 1,001,500 |
| 2024-05-15 | 745.00 | 765.00 | 735.00 | 735.00 | 735.00 | 786,100 |
| 2024-05-14 | 755.00 | 770.00 | 735.00 | 745.00 | 745.00 | 667,000 |
| 2024-05-13 | 760.00 | 760.00 | 745.00 | 755.00 | 755.00 | 865,600 |
| 2024-05-08 | 750.00 | 785.00 | 745.00 | 750.00 | 750.00 | 2,348,200 |
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.