Bank Nationalnobu Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	478.61	501.84	473.96	487.90	487.90	1,097,989
2023-08-03	483.25	483.25	469.31	478.61	478.61	438,055
2023-08-02	487.90	515.78	473.96	483.25	483.25	1,059,682
2023-08-01	460.95	529.72	457.23	478.61	478.61	1,864,559
2023-07-31	464.67	469.31	460.95	460.95	460.95	227,366
2023-07-28	464.67	469.31	459.09	464.67	464.67	58,859
2023-07-27	483.25	483.25	460.95	460.95	460.95	492,933
2023-07-26	469.31	469.31	457.23	464.67	464.67	140,100
2023-07-25	464.67	473.96	462.81	462.81	462.81	99,748
2023-07-24	464.67	464.67	457.23	464.67	464.67	102,976
2023-07-21	469.31	469.31	457.23	464.67	464.67	28,192
2023-07-20	478.61	478.61	459.09	464.67	464.67	267,933
2023-07-18	487.90	487.90	464.67	469.31	469.31	233,285
2023-07-17	487.90	487.90	464.67	469.31	469.31	463,019
2023-07-14	483.25	483.25	464.67	478.61	478.61	247,058
2023-07-13	469.31	487.90	460.95	473.96	473.96	568,578
2023-07-12	473.96	473.96	455.37	464.67	464.67	187,445
2023-07-11	462.81	464.67	427.49	464.67	464.67	260,401
2023-07-10	473.96	473.96	457.23	462.81	462.81	184,002
2023-07-07	469.31	478.61	459.09	464.67	464.67	436,441
2023-07-06	469.31	469.31	453.52	459.09	459.09	456,885
2023-07-05	446.08	497.19	444.22	457.23	457.23	1,350,751
2023-07-04	440.50	444.22	438.65	444.22	444.22	191,642
2023-07-03	436.79	442.36	434.93	440.50	440.50	576,649
2023-06-27	440.50	444.22	431.21	438.65	438.65	212,840
2023-06-26	444.22	444.22	436.79	440.50	440.50	188,414
2023-06-23	446.08	446.08	438.65	442.36	442.36	97,273
2023-06-22	446.08	446.08	436.79	440.50	440.50	321,735
2023-06-21	438.65	442.36	436.79	438.65	438.65	259,540
2023-06-20	434.93	440.50	434.93	436.79	436.79	172,811
2023-06-19	434.93	438.65	434.93	434.93	434.93	89,634
2023-06-16	433.07	438.65	429.35	433.07	433.07	1,204,409
2023-06-15	440.50	444.22	429.35	433.07	433.07	391,139
2023-06-14	446.08	446.08	434.93	440.50	440.50	148,708
2023-06-13	442.36	444.22	429.35	436.79	436.79	519,726
2023-06-12	446.08	446.08	433.07	438.65	438.65	616,892
2023-06-09	440.50	440.50	433.07	438.65	438.65	160,437
2023-06-08	447.94	447.94	433.07	436.79	436.79	150,322
2023-06-07	446.08	446.08	431.21	438.65	438.65	323,349
2023-06-06	442.36	446.08	429.35	434.93	434.93	378,119
2023-06-05	446.08	446.08	429.35	434.93	434.93	323,672
2023-05-31	442.36	444.22	429.35	433.07	433.07	149,246
2023-05-30	444.22	446.08	438.65	438.65	438.65	304,841
2023-05-29	442.36	446.08	436.79	442.36	442.36	673,169
2023-05-26	438.65	446.08	431.21	436.79	436.79	793,685
2023-05-25	440.50	440.50	431.21	436.79	436.79	199,282
2023-05-24	442.36	446.08	436.79	436.79	436.79	88,450
2023-05-23	440.50	455.37	436.79	438.65	438.65	253,514
2023-05-22	464.67	464.67	433.07	438.65	438.65	657,889
2023-05-19	464.67	464.67	436.79	449.80	449.80	795,300
2023-05-17	460.95	462.81	446.08	447.94	447.94	161,836
2023-05-16	462.81	462.81	444.22	449.80	449.80	92,646
2023-05-15	464.67	464.67	446.08	451.66	451.66	149,569
2023-05-12	459.09	459.09	444.22	449.80	449.80	335,293
2023-05-11	464.67	464.67	446.08	453.52	453.52	460,221
2023-05-10	469.31	469.31	446.08	455.37	455.37	310,114
2023-05-09	460.95	464.67	449.80	460.95	460.95	265,889
2023-05-08	464.67	464.67	446.08	447.94	447.94	276,326
2023-05-05	469.31	469.31	449.80	451.66	451.66	515,745
2023-05-04	464.67	464.67	457.23	462.81	462.81	65,315

← NewerPage 14 of 21 · 1,215 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.