Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	469.31	478.61	469.31	478.61	478.61	59,504
2023-01-25	483.25	492.55	464.67	469.31	469.31	124,497
2023-01-24	473.96	483.25	464.67	473.96	473.96	101,578
2023-01-20	464.67	478.61	464.67	469.31	469.31	131,491
2023-01-19	478.61	478.61	464.67	464.67	464.67	206,922
2023-01-18	511.13	511.13	464.67	464.67	464.67	651,541
2023-01-17	483.25	483.25	464.67	464.67	464.67	729,876
2023-01-16	501.84	501.84	462.81	464.67	464.67	329,805
2023-01-13	487.90	487.90	464.67	464.67	464.67	545,228
2023-01-12	459.09	483.25	457.23	483.25	483.25	1,277,903
2023-01-11	473.96	487.90	451.66	453.52	453.52	309,038
2023-01-10	478.61	511.13	446.08	464.67	464.67	1,435,542
2023-01-09	506.49	520.43	478.61	478.61	478.61	337,445
2023-01-06	506.49	515.78	501.84	506.49	506.49	334,755
2023-01-05	511.13	520.43	497.19	506.49	506.49	1,714,021
2023-01-04	506.49	511.13	506.49	511.13	511.13	282,890
2023-01-03	506.49	515.78	497.19	506.49	506.49	133,213
2023-01-02	511.13	520.43	501.84	501.84	501.84	292,682
2022-12-30	515.78	520.43	501.84	511.13	511.13	51,434
2022-12-29	501.84	520.43	497.19	515.78	515.78	144,942
2022-12-28	562.25	562.25	501.84	501.84	501.84	184,217
2022-12-27	511.13	520.43	506.49	515.78	515.78	46,269
2022-12-26	539.01	539.01	492.55	506.49	506.49	229,519
2022-12-23	529.72	529.72	511.13	511.13	511.13	96,090
2022-12-22	566.89	566.89	501.84	515.78	515.78	405,666
2022-12-21	529.72	529.72	511.13	515.78	515.78	465,601
2022-12-20	557.60	557.60	506.49	515.78	515.78	268,579
2022-12-19	529.72	529.72	506.49	511.13	511.13	662,301
2022-12-16	552.95	552.95	511.13	525.07	525.07	8,177
2022-12-15	529.72	529.72	520.43	520.43	520.43	183,464
2022-12-14	562.25	562.25	515.78	525.07	525.07	325,394
2022-12-13	557.60	557.60	497.19	525.07	525.07	193,794
2022-12-12	534.37	534.37	511.13	525.07	525.07	239,956
2022-12-09	539.01	539.01	511.13	511.13	511.13	263,952
2022-12-08	566.89	566.89	520.43	529.72	529.72	707,280
2022-12-07	548.31	548.31	529.72	534.37	534.37	304,841
2022-12-06	548.31	552.95	539.01	548.31	548.31	414,382
2022-12-05	599.42	599.42	543.66	552.95	552.95	578,908
2022-12-02	594.77	594.77	539.01	548.31	548.31	278,478
2022-12-01	585.48	585.48	543.66	548.31	548.31	276,219
2022-11-30	594.77	594.77	548.31	552.95	552.95	130,415
2022-11-29	599.42	599.42	543.66	557.60	557.60	269,332
2022-11-28	604.07	604.07	552.95	557.60	557.60	314,418
2022-11-25	590.13	590.13	552.95	562.25	562.25	305,379
2022-11-24	576.19	576.19	548.31	557.60	557.60	195,623
2022-11-23	562.25	562.25	548.31	557.60	557.60	411,584
2022-11-22	576.19	576.19	548.31	552.95	552.95	402,115
2022-11-21	562.25	562.25	534.37	548.31	548.31	882,459
2022-11-18	552.95	552.95	525.07	539.01	539.01	379,949
2022-11-17	557.60	557.60	520.43	525.07	525.07	140,100
2022-11-16	552.95	552.95	520.43	520.43	520.43	346,161
2022-11-15	548.31	548.31	520.43	525.07	525.07	178,084
2022-11-14	529.72	529.72	515.78	520.43	520.43	312,373
2022-11-11	543.66	543.66	506.49	520.43	520.43	338,306
2022-11-10	534.37	534.37	501.84	511.13	511.13	293,328
2022-11-09	548.31	552.95	511.13	520.43	520.43	214,992
2022-11-08	525.07	529.72	511.13	520.43	520.43	240,064
2022-11-07	529.72	529.72	511.13	520.43	520.43	274,605
2022-11-04	548.31	548.31	506.49	506.49	506.49	470,982
2022-11-03	539.01	539.01	515.78	520.43	520.43	44,332

← NewerPage 16 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.