Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 905.00 | 910.00 | 885.00 | 910.00 | 910.00 | 1,206,400 |
| 2024-01-24 | 915.00 | 915.00 | 875.00 | 900.00 | 900.00 | 1,278,300 |
| 2024-01-23 | 895.00 | 935.00 | 870.00 | 905.00 | 905.00 | 3,522,700 |
| 2024-01-22 | 900.00 | 910.00 | 860.00 | 895.00 | 895.00 | 3,349,900 |
| 2024-01-19 | 880.00 | 895.00 | 855.00 | 895.00 | 895.00 | 3,650,500 |
| 2024-01-18 | 850.00 | 880.00 | 840.00 | 875.00 | 875.00 | 4,103,600 |
| 2024-01-17 | 800.00 | 870.00 | 800.00 | 850.00 | 850.00 | 13,445,300 |
| 2024-01-16 | 835.00 | 845.00 | 810.00 | 810.00 | 810.00 | 2,719,500 |
| 2024-01-15 | 795.00 | 830.00 | 775.00 | 830.00 | 830.00 | 3,896,800 |
| 2024-01-12 | 805.00 | 815.00 | 770.00 | 795.00 | 795.00 | 2,598,200 |
| 2024-01-11 | 775.00 | 810.00 | 755.00 | 805.00 | 805.00 | 2,990,100 |
| 2024-01-10 | 785.00 | 790.00 | 760.00 | 775.00 | 775.00 | 1,134,100 |
| 2024-01-09 | 740.00 | 780.00 | 740.00 | 780.00 | 780.00 | 3,293,000 |
| 2024-01-08 | 750.00 | 755.00 | 740.00 | 740.00 | 740.00 | 1,640,200 |
| 2024-01-05 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 690,200 |
| 2024-01-04 | 760.00 | 760.00 | 730.00 | 735.00 | 735.00 | 3,559,600 |
| 2024-01-03 | 760.00 | 770.00 | 740.00 | 750.00 | 750.00 | 459,800 |
| 2024-01-02 | 765.00 | 765.00 | 730.00 | 750.00 | 750.00 | 389,500 |
| 2023-12-29 | 750.00 | 755.00 | 725.00 | 740.00 | 740.00 | 444,500 |
| 2023-12-28 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | 434,100 |
| 2023-12-27 | 750.00 | 750.00 | 600.00 | 725.00 | 725.00 | 1,590,600 |
| 2023-12-22 | 770.00 | 770.00 | 745.00 | 750.00 | 750.00 | 4,254,300 |
| 2023-12-21 | 775.00 | 785.00 | 750.00 | 750.00 | 750.00 | 661,200 |
| 2023-12-20 | 780.00 | 780.00 | 755.00 | 755.00 | 755.00 | 405,100 |
| 2023-12-19 | 780.00 | 790.00 | 745.00 | 755.00 | 755.00 | 1,276,700 |
| 2023-12-18 | 785.00 | 785.00 | 755.00 | 770.00 | 770.00 | 490,300 |
| 2023-12-15 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 471,600 |
| 2023-12-14 | 800.00 | 800.00 | 760.00 | 760.00 | 760.00 | 2,126,200 |
| 2023-12-13 | 770.00 | 800.00 | 765.00 | 785.00 | 785.00 | 1,108,600 |
| 2023-12-12 | 800.00 | 805.00 | 770.00 | 770.00 | 770.00 | 2,204,700 |
| 2023-12-11 | 805.00 | 815.00 | 795.00 | 800.00 | 800.00 | 1,802,600 |
| 2023-12-08 | 800.00 | 815.00 | 785.00 | 805.00 | 805.00 | 2,967,100 |
| 2023-12-07 | 805.00 | 830.00 | 790.00 | 795.00 | 795.00 | 2,859,500 |
| 2023-12-06 | 820.00 | 820.00 | 800.00 | 805.00 | 805.00 | 938,900 |
| 2023-12-05 | 805.00 | 805.00 | 775.00 | 800.00 | 800.00 | 1,434,700 |
| 2023-12-04 | 820.00 | 845.00 | 795.00 | 805.00 | 805.00 | 2,268,400 |
| 2023-12-01 | 800.00 | 845.00 | 800.00 | 820.00 | 820.00 | 2,901,900 |
| 2023-11-30 | 810.00 | 870.00 | 785.00 | 800.00 | 800.00 | 19,644,100 |
| 2023-11-29 | 755.00 | 830.00 | 755.00 | 805.00 | 805.00 | 16,390,300 |
| 2023-11-28 | 745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 1,720,600 |
| 2023-11-27 | 755.00 | 765.00 | 735.00 | 745.00 | 745.00 | 4,227,500 |
| 2023-11-24 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 459,100 |
| 2023-11-23 | 765.00 | 765.00 | 755.00 | 765.00 | 765.00 | 529,600 |
| 2023-11-22 | 770.00 | 775.00 | 735.00 | 765.00 | 765.00 | 4,043,800 |
| 2023-11-21 | 750.00 | 765.00 | 740.00 | 765.00 | 765.00 | 761,600 |
| 2023-11-20 | 755.00 | 760.00 | 730.00 | 755.00 | 755.00 | 1,488,500 |
| 2023-11-17 | 785.00 | 785.00 | 755.00 | 755.00 | 755.00 | 359,500 |
| 2023-11-16 | 770.00 | 790.00 | 765.00 | 775.00 | 775.00 | 1,927,200 |
| 2023-11-15 | 780.00 | 785.00 | 765.00 | 780.00 | 780.00 | 2,312,400 |
| 2023-11-14 | 765.00 | 775.00 | 760.00 | 775.00 | 775.00 | 3,954,300 |
| 2023-11-13 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 2,885,300 |
| 2023-11-10 | 745.00 | 760.00 | 745.00 | 745.00 | 745.00 | 564,700 |
| 2023-11-09 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | 622,400 |
| 2023-11-08 | 735.00 | 770.00 | 735.00 | 750.00 | 750.00 | 4,124,300 |
| 2023-11-07 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 2,418,500 |
| 2023-11-06 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 2,639,000 |
| 2023-11-03 | 750.00 | 750.00 | 725.00 | 735.00 | 735.00 | 1,519,200 |
| 2023-11-02 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 1,652,100 |
| 2023-11-01 | 730.00 | 755.00 | 720.00 | 725.00 | 725.00 | 7,317,000 |
| 2023-10-31 | 740.00 | 750.00 | 710.00 | 730.00 | 730.00 | 13,144,400 |
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.