Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 740.00 | 750.00 | 710.00 | 730.00 | 730.00 | 13,144,400 |
| 2023-10-30 | 770.00 | 770.00 | 735.00 | 740.00 | 740.00 | 3,194,400 |
| 2023-10-27 | 760.00 | 780.00 | 745.00 | 760.00 | 760.00 | 2,435,900 |
| 2023-10-26 | 750.00 | 760.00 | 745.00 | 760.00 | 760.00 | 1,398,700 |
| 2023-10-25 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 2,083,800 |
| 2023-10-24 | 760.00 | 785.00 | 730.00 | 765.00 | 765.00 | 3,636,500 |
| 2023-10-23 | 785.00 | 785.00 | 740.00 | 760.00 | 760.00 | 2,252,500 |
| 2023-10-20 | 790.00 | 790.00 | 755.00 | 775.00 | 775.00 | 3,111,900 |
| 2023-10-19 | 785.00 | 795.00 | 750.00 | 790.00 | 790.00 | 3,701,200 |
| 2023-10-18 | 770.00 | 795.00 | 755.00 | 785.00 | 785.00 | 8,384,400 |
| 2023-10-17 | 760.00 | 785.00 | 720.00 | 750.00 | 750.00 | 4,421,200 |
| 2023-10-16 | 760.00 | 770.00 | 745.00 | 750.00 | 750.00 | 2,046,300 |
| 2023-10-13 | 750.00 | 780.00 | 750.00 | 760.00 | 760.00 | 2,024,300 |
| 2023-10-12 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,031,800 |
| 2023-10-11 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | 1,214,500 |
| 2023-10-10 | 780.00 | 780.00 | 760.00 | 770.00 | 770.00 | 895,000 |
| 2023-10-09 | 785.00 | 785.00 | 750.00 | 760.00 | 760.00 | 2,997,700 |
| 2023-10-06 | 770.00 | 790.00 | 735.00 | 785.00 | 785.00 | 6,767,900 |
| 2023-10-05 | 720.00 | 765.00 | 720.00 | 730.00 | 730.00 | 6,120,600 |
| 2023-10-04 | 795.00 | 800.00 | 720.00 | 720.00 | 720.00 | 15,648,300 |
| 2023-10-03 | 780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 6,757,700 |
| 2023-10-02 | 765.00 | 790.00 | 755.00 | 770.00 | 770.00 | 3,480,400 |
| 2023-09-29 | 800.00 | 800.00 | 770.00 | 770.00 | 770.00 | 4,075,000 |
| 2023-09-27 | 800.00 | 810.00 | 780.00 | 795.00 | 795.00 | 3,731,200 |
| 2023-09-26 | 805.00 | 820.00 | 775.00 | 800.00 | 800.00 | 10,761,500 |
| 2023-09-25 | 790.00 | 815.00 | 785.00 | 805.00 | 805.00 | 11,258,300 |
| 2023-09-22 | 790.00 | 830.00 | 780.00 | 780.00 | 780.00 | 7,667,400 |
| 2023-09-21 | 770.00 | 790.00 | 750.00 | 780.00 | 780.00 | 6,550,000 |
| 2023-09-20 | 780.00 | 835.00 | 760.00 | 780.00 | 780.00 | 11,897,400 |
| 2023-09-19 | 760.00 | 785.00 | 740.00 | 770.00 | 770.00 | 5,920,900 |
| 2023-09-18 | 805.00 | 805.00 | 750.00 | 765.00 | 765.00 | 9,999,500 |
| 2023-09-15 | 715.00 | 805.00 | 715.00 | 790.00 | 790.00 | 20,962,100 |
| 2023-09-14 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 4,193,900 |
| 2023-09-13 | 730.00 | 745.00 | 725.00 | 725.00 | 725.00 | 1,608,800 |
| 2023-09-12 | 720.00 | 745.00 | 720.00 | 730.00 | 730.00 | 3,876,000 |
| 2023-09-11 | 775.00 | 785.00 | 735.00 | 735.00 | 735.00 | 6,139,100 |
| 2023-09-08 | 770.00 | 805.00 | 765.00 | 775.00 | 775.00 | 21,326,400 |
| 2023-09-07 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 9,414,500 |
| 2023-09-06 | 750.00 | 760.00 | 725.00 | 755.00 | 755.00 | 12,406,900 |
| 2023-09-05 | 740.00 | 775.00 | 715.00 | 750.00 | 750.00 | 14,604,600 |
| 2023-09-04 | 700.00 | 740.00 | 700.00 | 740.00 | 740.00 | 18,751,300 |
| 2023-09-01 | 660.00 | 745.00 | 630.00 | 700.00 | 700.00 | 30,642,000 |
| 2023-08-31 | 740.00 | 740.00 | 670.00 | 685.00 | 685.00 | 42,027,400 |
| 2023-08-30 | 650.00 | 740.00 | 640.00 | 730.00 | 730.00 | 69,855,300 |
| 2023-08-29 | 600.00 | 685.00 | 490.00 | 625.00 | 625.00 | 121,841,800 |
| 2023-08-28 | 450.00 | 550.00 | 444.00 | 550.00 | 550.00 | 19,565,800 |
| 2023-08-25 | 416.00 | 446.00 | 412.00 | 442.00 | 442.00 | 26,522,400 |
| 2023-08-24 | 416.00 | 416.00 | 410.00 | 416.00 | 416.00 | 11,220,800 |
| 2023-08-23 | 412.00 | 416.00 | 410.00 | 416.00 | 416.00 | 7,490,100 |
| 2023-08-22 | 408.00 | 416.00 | 406.00 | 412.00 | 412.00 | 9,108,600 |
| 2023-08-21 | 414.00 | 418.00 | 406.00 | 406.00 | 406.00 | 8,258,200 |
| 2023-08-18 | 410.00 | 444.00 | 408.00 | 414.00 | 414.00 | 26,930,800 |
| 2023-08-16 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 18,450,800 |
| 2023-08-15 | 470.00 | 470.00 | 412.00 | 416.00 | 416.00 | 46,407,100 |
| 2023-08-14 | 420.00 | 438.00 | 416.00 | 428.00 | 428.00 | 33,238,200 |
| 2023-08-11 | 468.00 | 468.00 | 416.00 | 430.00 | 430.00 | 11,368,500 |
| 2023-08-10 | 490.00 | 490.00 | 468.00 | 468.00 | 468.00 | 935,900 |
| 2023-08-09 | 482.00 | 490.00 | 474.00 | 484.00 | 484.00 | 771,800 |
| 2023-08-08 | 510.00 | 515.00 | 480.00 | 482.00 | 482.00 | 1,740,800 |
| 2023-08-07 | 487.90 | 506.49 | 478.61 | 501.84 | 501.84 | 1,295,765 |
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.