Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	539.01	539.01	515.78	529.72	529.72	680,486
2022-08-08	506.49	534.37	501.84	529.72	529.72	1,353,225
2022-08-05	506.49	515.78	501.84	506.49	506.49	523,169
2022-08-04	511.13	511.13	501.84	506.49	506.49	255,236
2022-08-03	506.49	511.13	501.84	501.84	501.84	819,188
2022-08-02	501.84	506.49	497.19	506.49	506.49	310,867
2022-08-01	501.84	511.13	497.19	501.84	501.84	1,168,577
2022-07-29	506.49	511.13	501.84	501.84	501.84	694,582
2022-07-28	506.49	529.72	506.49	506.49	506.49	462,050
2022-07-27	515.78	515.78	506.49	506.49	506.49	100,609
2022-07-26	506.49	511.13	501.84	506.49	506.49	300,752
2022-07-25	520.43	520.43	501.84	501.84	501.84	624,425
2022-07-22	506.49	520.43	506.49	506.49	506.49	113,737
2022-07-21	515.78	515.78	506.49	506.49	506.49	219,296
2022-07-20	525.07	525.07	506.49	515.78	515.78	234,468
2022-07-19	525.07	525.07	506.49	506.49	506.49	421,269
2022-07-18	511.13	529.72	506.49	506.49	506.49	228,442
2022-07-15	520.43	520.43	506.49	506.49	506.49	340,243
2022-07-14	511.13	525.07	506.49	520.43	520.43	155,702
2022-07-13	534.37	543.66	515.78	515.78	515.78	463,772
2022-07-12	515.78	534.37	511.13	529.72	529.72	1,007,602
2022-07-11	492.55	520.43	492.55	515.78	515.78	948,420
2022-07-08	501.84	501.84	492.55	492.55	492.55	346,053
2022-07-07	497.19	501.84	492.55	497.19	497.19	70,050
2022-07-06	497.19	497.19	487.90	497.19	497.19	182,926
2022-07-05	501.84	511.13	487.90	492.55	492.55	520,910
2022-07-04	501.84	506.49	483.25	497.19	497.19	926,791
2022-07-01	501.84	511.13	487.90	497.19	497.19	1,061,511
2022-06-30	511.13	511.13	501.84	501.84	501.84	314,848
2022-06-29	511.13	515.78	506.49	506.49	506.49	371,986
2022-06-28	511.13	511.13	501.84	511.13	511.13	292,574
2022-06-27	520.43	525.07	506.49	511.13	511.13	289,346
2022-06-24	525.07	525.07	511.13	511.13	511.13	189,382
2022-06-23	515.78	534.37	506.49	515.78	515.78	520,695
2022-06-22	525.07	529.72	515.78	515.78	515.78	290,315
2022-06-21	511.13	525.07	511.13	520.43	520.43	605,486
2022-06-20	511.13	520.43	497.19	511.13	511.13	437,947
2022-06-17	511.13	511.13	492.55	501.84	501.84	676,290
2022-06-16	534.37	534.37	501.84	511.13	511.13	940,672
2022-06-15	529.72	534.37	492.55	529.72	529.72	561,584
2022-06-14	520.43	529.72	506.49	525.07	525.07	336,907
2022-06-13	534.37	534.37	501.84	520.43	520.43	164,741
2022-06-10	529.72	543.66	525.07	529.72	529.72	447,739
2022-06-09	520.43	534.37	515.78	525.07	525.07	496,268
2022-06-08	548.31	548.31	520.43	520.43	520.43	616,892
2022-06-07	557.60	566.89	539.01	539.01	539.01	170,121
2022-06-06	557.60	571.54	552.95	557.60	557.60	103,084
2022-06-03	557.60	604.07	552.95	557.60	557.60	1,398,527
2022-06-02	511.13	566.89	511.13	548.31	548.31	1,070,873
2022-05-31	511.13	515.78	506.49	511.13	511.13	314,956
2022-05-30	520.43	520.43	501.84	511.13	511.13	758,929
2022-05-27	506.49	515.78	501.84	515.78	515.78	262,230
2022-05-25	520.43	520.43	506.49	506.49	506.49	231,455
2022-05-24	515.78	520.43	506.49	520.43	520.43	192,503
2022-05-23	515.78	525.07	501.84	515.78	515.78	221,771
2022-05-20	515.78	520.43	511.13	515.78	515.78	259,432
2022-05-19	529.72	534.37	497.19	506.49	506.49	1,336,439
2022-05-18	525.07	534.37	525.07	529.72	529.72	430,307
2022-05-17	520.43	529.72	515.78	520.43	520.43	364,884
2022-05-13	515.78	525.07	501.84	515.78	515.78	411,261

← NewerPage 18 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.