Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	539.01	548.31	515.78	520.43	520.43	383,607
2022-05-11	529.72	548.31	529.72	539.01	539.01	611,189
2022-05-10	529.72	529.72	506.49	529.72	529.72	1,195,693
2022-05-09	543.66	557.60	525.07	529.72	529.72	814,883
2022-04-28	557.60	557.60	543.66	543.66	543.66	1,228,620
2022-04-27	566.89	566.89	543.66	543.66	543.66	1,057,422
2022-04-26	566.89	580.83	552.95	552.95	552.95	631,634
2022-04-25	557.60	566.89	548.31	566.89	566.89	625,931
2022-04-22	571.54	580.83	562.25	562.25	562.25	328,622
2022-04-21	585.48	585.48	566.89	566.89	566.89	279,339
2022-04-20	599.42	599.42	552.95	576.19	576.19	789,597
2022-04-19	580.83	590.13	576.19	580.83	580.83	465,817
2022-04-18	594.77	599.42	580.83	580.83	580.83	642,610
2022-04-14	590.13	604.07	576.19	594.77	594.77	325,178
2022-04-13	594.77	608.71	576.19	590.13	590.13	687,911
2022-04-12	613.36	622.65	576.19	590.13	590.13	637,445
2022-04-11	608.71	631.95	599.42	608.71	608.71	683,069
2022-04-08	618.01	622.65	608.71	608.71	608.71	698,671
2022-04-07	627.30	627.30	613.36	613.36	613.36	681,132
2022-04-06	636.59	636.59	599.42	622.65	622.65	1,281,992
2022-04-05	641.24	655.18	636.59	641.24	641.24	778,406
2022-04-04	636.59	650.53	636.59	641.24	641.24	351,326
2022-04-01	655.18	673.77	631.95	636.59	636.59	868,470
2022-03-31	631.95	664.47	627.30	650.53	650.53	1,100,141
2022-03-30	631.95	636.59	627.30	631.95	631.95	452,581
2022-03-29	627.30	636.59	622.65	631.95	631.95	356,599
2022-03-28	627.30	627.30	618.01	622.65	622.65	651,648
2022-03-25	622.65	631.95	622.65	622.65	622.65	446,878
2022-03-24	631.95	641.24	622.65	622.65	622.65	195,085
2022-03-23	631.95	641.24	622.65	627.30	627.30	680,271
2022-03-22	627.30	631.95	618.01	627.30	627.30	232,209
2022-03-21	622.65	631.95	618.01	622.65	622.65	141,606
2022-03-18	631.95	631.95	613.36	622.65	622.65	609,575
2022-03-17	627.30	641.24	618.01	622.65	622.65	497,237
2022-03-16	618.01	645.89	613.36	622.65	622.65	896,662
2022-03-15	636.59	650.53	613.36	618.01	618.01	1,198,061
2022-03-14	636.59	650.53	631.95	636.59	636.59	1,593,828
2022-03-11	641.24	645.89	627.30	636.59	636.59	349,282
2022-03-10	636.59	659.83	627.30	641.24	641.24	1,131,669
2022-03-09	627.30	641.24	622.65	636.59	636.59	719,546
2022-03-08	618.01	650.53	613.36	627.30	627.30	1,157,924
2022-03-07	645.89	645.89	613.36	618.01	618.01	2,160,147
2022-03-04	655.18	673.77	631.95	645.89	645.89	2,246,875
2022-03-02	678.41	706.29	655.18	655.18	655.18	1,743,505
2022-03-01	659.83	687.71	650.53	678.41	678.41	3,484,104
2022-02-25	618.01	664.47	594.77	645.89	645.89	2,571,516
2022-02-24	664.47	673.77	618.01	618.01	618.01	4,326,535
2022-02-23	659.83	683.06	655.18	664.47	664.47	1,484,072
2022-02-22	692.35	692.35	650.53	659.83	659.83	2,534,501
2022-02-21	706.29	715.59	673.77	692.35	692.35	2,830,626
2022-02-18	724.88	724.88	697.00	706.29	706.29	1,601,360
2022-02-17	724.88	752.76	710.94	724.88	724.88	7,069,034
2022-02-16	673.77	720.23	669.12	715.59	715.59	8,302,067
2022-02-15	622.65	678.41	613.36	664.47	664.47	4,055,588
2022-02-14	655.18	664.47	618.01	627.30	627.30	2,486,294
2022-02-11	678.41	683.06	650.53	659.83	659.83	2,124,745
2022-02-10	655.18	678.41	650.53	669.12	669.12	4,904,260
2022-02-09	622.65	659.83	608.71	650.53	650.53	5,622,193
2022-02-08	618.01	636.59	618.01	618.01	618.01	2,352,650
2022-02-07	604.07	631.95	604.07	613.36	613.36	3,326,680

← NewerPage 19 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.