Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	539.01	539.01	511.13	520.43	520.43	148,600
2022-11-01	534.37	534.37	515.78	520.43	520.43	421,484
2022-10-31	539.01	539.01	515.78	520.43	520.43	146,126
2022-10-28	539.01	539.01	515.78	515.78	515.78	108,787
2022-10-27	525.07	534.37	515.78	534.37	534.37	444,619
2022-10-26	539.01	539.01	506.49	525.07	525.07	300,214
2022-10-25	534.37	539.01	515.78	525.07	525.07	331,419
2022-10-24	543.66	543.66	511.13	520.43	520.43	520,479
2022-10-21	534.37	534.37	501.84	511.13	511.13	1,000,608
2022-10-20	539.01	539.01	506.49	506.49	506.49	276,972
2022-10-19	539.01	539.01	497.19	511.13	511.13	889,560
2022-10-18	534.37	534.37	506.49	525.07	525.07	246,950
2022-10-17	539.01	539.01	506.49	525.07	525.07	219,727
2022-10-14	543.66	543.66	515.78	520.43	520.43	147,094
2022-10-13	520.43	539.01	515.78	515.78	515.78	358,213
2022-10-12	557.60	557.60	501.84	520.43	520.43	518,004
2022-10-11	562.25	562.25	520.43	520.43	520.43	314,956
2022-10-10	566.89	566.89	529.72	534.37	534.37	343,686
2022-10-07	576.19	576.19	543.66	552.95	552.95	248,134
2022-10-06	566.89	571.54	539.01	557.60	557.60	102,008
2022-10-05	585.48	585.48	543.66	548.31	548.31	240,709
2022-10-04	543.66	604.07	534.37	552.95	552.95	231,025
2022-10-03	543.66	543.66	515.78	534.37	534.37	114,167
2022-09-30	548.31	548.31	515.78	515.78	515.78	617,108
2022-09-29	539.01	557.60	520.43	525.07	525.07	994,474
2022-09-28	576.19	576.19	534.37	539.01	539.01	694,152
2022-09-27	576.19	576.19	548.31	552.95	552.95	177,761
2022-09-26	562.25	566.89	525.07	557.60	557.60	474,532
2022-09-23	566.89	566.89	520.43	552.95	552.95	271,484
2022-09-22	571.54	571.54	548.31	548.31	548.31	322,273
2022-09-21	604.07	604.07	539.01	557.60	557.60	515,745
2022-09-20	576.19	576.19	562.25	576.19	576.19	496,484
2022-09-19	576.19	576.19	562.25	562.25	562.25	237,696
2022-09-16	576.19	576.19	557.60	566.89	566.89	527,796
2022-09-15	580.83	585.48	557.60	562.25	562.25	644,331
2022-09-14	580.83	585.48	562.25	562.25	562.25	436,871
2022-09-13	608.71	608.71	576.19	576.19	576.19	605,271
2022-09-12	613.36	613.36	576.19	585.48	585.48	309,468
2022-09-09	604.07	604.07	557.60	594.77	594.77	366,713
2022-09-08	613.36	613.36	571.54	571.54	571.54	419,116
2022-09-07	631.95	631.95	590.13	594.77	594.77	97,489
2022-09-06	613.36	613.36	590.13	604.07	604.07	114,598
2022-09-05	613.36	613.36	590.13	604.07	604.07	139,885
2022-09-02	613.36	613.36	585.48	604.07	604.07	381,993
2022-09-01	622.65	622.65	585.48	590.13	590.13	236,728
2022-08-31	622.65	622.65	594.77	604.07	604.07	73,493
2022-08-30	604.07	608.71	580.83	594.77	594.77	383,715
2022-08-29	613.36	613.36	594.77	594.77	594.77	1,337,731
2022-08-26	631.95	645.89	622.65	627.30	627.30	952,939
2022-08-25	636.59	650.53	608.71	636.59	636.59	967,788
2022-08-24	618.01	627.30	594.77	627.30	627.30	536,835
2022-08-23	599.42	622.65	594.77	604.07	604.07	393,184
2022-08-22	576.19	618.01	576.19	599.42	599.42	1,295,873
2022-08-19	604.07	604.07	576.19	576.19	576.19	873,743
2022-08-18	613.36	622.65	576.19	590.13	590.13	1,094,115
2022-08-16	622.65	650.53	604.07	613.36	613.36	657,674
2022-08-15	636.59	678.41	608.71	613.36	613.36	3,432,239
2022-08-12	566.89	655.18	566.89	631.95	631.95	7,558,524
2022-08-11	534.37	557.60	520.43	557.60	557.60	1,354,194
2022-08-10	543.66	548.31	515.78	525.07	525.07	268,041

← NewerPage 17 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.