Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 770.00 | 775.00 | 740.00 | 740.00 | 740.00 | 3,036,500 |
| 2024-05-06 | 765.00 | 780.00 | 745.00 | 770.00 | 770.00 | 1,789,300 |
| 2024-05-03 | 785.00 | 785.00 | 735.00 | 760.00 | 760.00 | 1,989,900 |
| 2024-05-02 | 780.00 | 890.00 | 750.00 | 755.00 | 755.00 | 9,408,100 |
| 2024-04-30 | 755.00 | 780.00 | 745.00 | 760.00 | 760.00 | 1,716,800 |
| 2024-04-29 | 770.00 | 770.00 | 735.00 | 745.00 | 745.00 | 1,629,000 |
| 2024-04-26 | 790.00 | 790.00 | 755.00 | 755.00 | 755.00 | 2,007,600 |
| 2024-04-25 | 755.00 | 800.00 | 740.00 | 750.00 | 750.00 | 5,049,200 |
| 2024-04-24 | 755.00 | 755.00 | 730.00 | 745.00 | 745.00 | 1,527,500 |
| 2024-04-23 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | 713,400 |
| 2024-04-22 | 740.00 | 760.00 | 730.00 | 740.00 | 740.00 | 1,522,900 |
| 2024-04-19 | 740.00 | 790.00 | 720.00 | 740.00 | 740.00 | 3,519,900 |
| 2024-04-18 | 755.00 | 760.00 | 720.00 | 730.00 | 730.00 | 2,323,800 |
| 2024-04-17 | 745.00 | 765.00 | 720.00 | 755.00 | 755.00 | 1,417,400 |
| 2024-04-16 | 760.00 | 760.00 | 715.00 | 715.00 | 715.00 | 2,229,900 |
| 2024-04-05 | 745.00 | 770.00 | 715.00 | 760.00 | 760.00 | 1,584,200 |
| 2024-04-04 | 745.00 | 745.00 | 735.00 | 745.00 | 745.00 | 80,200 |
| 2024-04-03 | 740.00 | 750.00 | 725.00 | 740.00 | 740.00 | 628,600 |
| 2024-04-02 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 215,400 |
| 2024-04-01 | 760.00 | 760.00 | 720.00 | 735.00 | 735.00 | 1,141,900 |
| 2024-03-28 | 785.00 | 785.00 | 745.00 | 750.00 | 750.00 | 466,900 |
| 2024-03-27 | 790.00 | 790.00 | 750.00 | 770.00 | 770.00 | 535,100 |
| 2024-03-26 | 795.00 | 795.00 | 750.00 | 775.00 | 775.00 | 744,900 |
| 2024-03-25 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 1,270,600 |
| 2024-03-22 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | 604,800 |
| 2024-03-21 | 790.00 | 800.00 | 740.00 | 775.00 | 775.00 | 354,500 |
| 2024-03-20 | 795.00 | 800.00 | 755.00 | 770.00 | 770.00 | 316,500 |
| 2024-03-19 | 790.00 | 800.00 | 755.00 | 770.00 | 770.00 | 86,600 |
| 2024-03-18 | 785.00 | 785.00 | 725.00 | 780.00 | 780.00 | 414,200 |
| 2024-03-15 | 785.00 | 790.00 | 765.00 | 780.00 | 780.00 | 897,900 |
| 2024-03-14 | 750.00 | 785.00 | 750.00 | 780.00 | 780.00 | 587,500 |
| 2024-03-13 | 790.00 | 790.00 | 755.00 | 780.00 | 780.00 | 1,680,100 |
| 2024-03-08 | 750.00 | 760.00 | 725.00 | 760.00 | 760.00 | 607,600 |
| 2024-03-07 | 745.00 | 755.00 | 730.00 | 740.00 | 740.00 | 773,600 |
| 2024-03-06 | 730.00 | 750.00 | 725.00 | 745.00 | 745.00 | 1,516,600 |
| 2024-03-05 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 1,077,000 |
| 2024-03-04 | 710.00 | 725.00 | 685.00 | 720.00 | 720.00 | 1,273,900 |
| 2024-03-01 | 675.00 | 705.00 | 670.00 | 695.00 | 695.00 | 2,551,600 |
| 2024-02-29 | 695.00 | 705.00 | 650.00 | 675.00 | 675.00 | 3,058,700 |
| 2024-02-28 | 755.00 | 755.00 | 660.00 | 690.00 | 690.00 | 7,845,400 |
| 2024-02-27 | 810.00 | 810.00 | 740.00 | 740.00 | 740.00 | 6,013,800 |
| 2024-02-26 | 825.00 | 825.00 | 805.00 | 810.00 | 810.00 | 725,000 |
| 2024-02-23 | 845.00 | 845.00 | 800.00 | 825.00 | 825.00 | 2,914,100 |
| 2024-02-22 | 850.00 | 860.00 | 815.00 | 845.00 | 845.00 | 5,210,400 |
| 2024-02-21 | 860.00 | 870.00 | 845.00 | 845.00 | 845.00 | 850,200 |
| 2024-02-20 | 870.00 | 870.00 | 840.00 | 860.00 | 860.00 | 1,473,800 |
| 2024-02-19 | 875.00 | 875.00 | 830.00 | 840.00 | 840.00 | 1,450,600 |
| 2024-02-16 | 865.00 | 865.00 | 830.00 | 860.00 | 860.00 | 1,285,500 |
| 2024-02-15 | 900.00 | 900.00 | 835.00 | 865.00 | 865.00 | 1,499,200 |
| 2024-02-13 | 900.00 | 900.00 | 830.00 | 870.00 | 870.00 | 1,266,900 |
| 2024-02-12 | 880.00 | 885.00 | 860.00 | 870.00 | 870.00 | 1,366,500 |
| 2024-02-07 | 880.00 | 900.00 | 870.00 | 880.00 | 880.00 | 941,400 |
| 2024-02-06 | 890.00 | 900.00 | 870.00 | 870.00 | 870.00 | 743,800 |
| 2024-02-05 | 900.00 | 900.00 | 860.00 | 885.00 | 885.00 | 2,334,300 |
| 2024-02-02 | 905.00 | 910.00 | 870.00 | 875.00 | 875.00 | 497,900 |
| 2024-02-01 | 870.00 | 905.00 | 870.00 | 895.00 | 895.00 | 1,362,700 |
| 2024-01-31 | 895.00 | 910.00 | 880.00 | 880.00 | 880.00 | 1,306,400 |
| 2024-01-30 | 840.00 | 890.00 | 825.00 | 890.00 | 890.00 | 2,194,300 |
| 2024-01-29 | 885.00 | 900.00 | 845.00 | 855.00 | 855.00 | 2,173,900 |
| 2024-01-26 | 915.00 | 920.00 | 880.00 | 885.00 | 885.00 | 1,606,000 |
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.