Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	469.31	469.31	455.37	462.81	462.81	169,691
2023-05-02	464.67	473.96	455.37	460.95	460.95	186,262
2023-04-28	478.61	478.61	464.67	464.67	464.67	41,212
2023-04-27	469.31	483.25	457.23	473.96	473.96	271,914
2023-04-26	483.25	483.25	446.08	451.66	451.66	916,784
2023-04-18	464.67	478.61	464.67	469.31	469.31	170,121
2023-04-17	473.96	478.61	464.67	473.96	473.96	421,053
2023-04-14	469.31	473.96	462.81	473.96	473.96	251,793
2023-04-13	478.61	478.61	464.67	469.31	469.31	116,104
2023-04-12	483.25	483.25	464.67	473.96	473.96	129,232
2023-04-11	487.90	487.90	464.67	473.96	473.96	95,121
2023-04-10	473.96	483.25	469.31	469.31	469.31	41,965
2023-04-06	483.25	487.90	464.67	469.31	469.31	223,708
2023-04-05	473.96	483.25	462.81	473.96	473.96	316,893
2023-04-04	483.25	487.90	464.67	473.96	473.96	148,062
2023-04-03	473.96	483.25	464.67	483.25	483.25	331,742
2023-03-31	464.67	469.31	460.95	469.31	469.31	172,381
2023-03-30	473.96	473.96	455.37	460.95	460.95	55,415
2023-03-29	473.96	473.96	455.37	469.31	469.31	131,061
2023-03-28	464.67	469.31	453.52	469.31	469.31	262,983
2023-03-27	464.67	464.67	446.08	455.37	455.37	216,714
2023-03-24	464.67	464.67	442.36	453.52	453.52	115,566
2023-03-21	442.36	464.67	436.79	453.52	453.52	52,403
2023-03-20	453.52	453.52	442.36	442.36	442.36	128,371
2023-03-17	442.36	449.80	427.49	449.80	449.80	346,807
2023-03-16	447.94	447.94	429.35	438.65	438.65	532,101
2023-03-15	449.80	457.23	446.08	447.94	447.94	914,094
2023-03-14	459.09	473.96	429.35	449.80	449.80	1,290,923
2023-03-13	462.81	462.81	451.66	460.95	460.95	314,310
2023-03-10	478.61	483.25	462.81	462.81	462.81	682,208
2023-03-09	483.25	492.55	473.96	478.61	478.61	271,914
2023-03-08	501.84	501.84	483.25	483.25	483.25	423,743
2023-03-07	497.19	511.13	483.25	506.49	506.49	475,393
2023-03-06	506.49	529.72	497.19	497.19	497.19	714,919
2023-03-03	529.72	539.01	501.84	506.49	506.49	564,812
2023-03-02	515.78	543.66	515.78	529.72	529.72	1,266,174
2023-03-01	534.37	534.37	506.49	506.49	506.49	831,132
2023-02-28	501.84	576.19	501.84	529.72	529.72	4,450,279
2023-02-27	487.90	497.19	483.25	483.25	483.25	154,841
2023-02-24	492.55	492.55	487.90	487.90	487.90	50,143
2023-02-23	506.49	506.49	487.90	501.84	501.84	29,053
2023-02-22	511.13	511.13	492.55	501.84	501.84	162,158
2023-02-21	501.84	515.78	501.84	511.13	511.13	187,768
2023-02-20	506.49	515.78	497.19	511.13	511.13	413,844
2023-02-17	497.19	520.43	492.55	511.13	511.13	1,360,973
2023-02-16	501.84	506.49	473.96	492.55	492.55	754,195
2023-02-15	483.25	501.84	483.25	501.84	501.84	367,251
2023-02-14	497.19	501.84	478.61	487.90	487.90	306,348
2023-02-13	483.25	501.84	478.61	487.90	487.90	120,085
2023-02-10	492.55	497.19	478.61	483.25	483.25	428,478
2023-02-09	511.13	520.43	478.61	487.90	487.90	1,383,570
2023-02-08	487.90	539.01	483.25	506.49	506.49	3,107,491
2023-02-07	497.19	497.19	473.96	483.25	483.25	303,335
2023-02-06	478.61	478.61	464.67	478.61	478.61	262,230
2023-02-03	478.61	483.25	473.96	473.96	473.96	231,133
2023-02-02	483.25	483.25	473.96	473.96	473.96	877,832
2023-02-01	483.25	483.25	473.96	473.96	473.96	76,183
2023-01-31	483.25	483.25	473.96	478.61	478.61	361,333
2023-01-30	478.61	483.25	473.96	473.96	473.96	437,086
2023-01-27	483.25	483.25	473.96	478.61	478.61	108,895

← NewerPage 15 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.