Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | 790,300 |
| 2026-07-23 | 446.00 | 458.00 | 446.00 | 450.00 | 450.00 | 951,500 |
| 2026-07-22 | 448.00 | 452.00 | 444.00 | 450.00 | 450.00 | 488,600 |
| 2026-07-21 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | 818,500 |
| 2026-07-20 | 454.00 | 454.00 | 444.00 | 446.00 | 446.00 | 1,199,900 |
| 2026-07-17 | 440.00 | 466.00 | 434.00 | 452.00 | 452.00 | 2,438,700 |
| 2026-07-16 | 424.00 | 442.00 | 422.00 | 440.00 | 440.00 | 1,393,800 |
| 2026-07-15 | 428.00 | 428.00 | 418.00 | 424.00 | 424.00 | 656,800 |
| 2026-07-14 | 426.00 | 428.00 | 420.00 | 426.00 | 426.00 | 547,200 |
| 2026-07-13 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 1,052,000 |
| 2026-07-10 | 420.00 | 426.00 | 416.00 | 418.00 | 418.00 | 1,174,700 |
| 2026-07-09 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | 1,900,500 |
| 2026-07-08 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | 275,800 |
| 2026-07-07 | 426.00 | 434.00 | 422.00 | 430.00 | 430.00 | 358,000 |
| 2026-07-06 | 426.00 | 432.00 | 422.00 | 426.00 | 426.00 | 433,100 |
| 2026-07-03 | 428.00 | 432.00 | 422.00 | 426.00 | 426.00 | 737,100 |
| 2026-07-02 | 426.00 | 432.00 | 416.00 | 422.00 | 422.00 | 748,900 |
| 2026-07-01 | 418.00 | 426.00 | 410.00 | 416.00 | 416.00 | 727,800 |
| 2026-06-30 | 440.00 | 440.00 | 416.00 | 418.00 | 418.00 | 842,300 |
| 2026-06-29 | 434.00 | 440.00 | 428.00 | 430.00 | 430.00 | 399,000 |
| 2026-06-26 | 450.00 | 450.00 | 434.00 | 434.00 | 434.00 | 729,600 |
| 2026-06-25 | 450.00 | 456.00 | 440.00 | 444.00 | 444.00 | 496,100 |
| 2026-06-24 | 452.00 | 452.00 | 440.00 | 440.00 | 440.00 | 816,400 |
| 2026-06-23 | 456.00 | 456.00 | 444.00 | 444.00 | 444.00 | 417,100 |
| 2026-06-22 | 446.00 | 456.00 | 442.00 | 450.00 | 450.00 | 408,400 |
| 2026-06-19 | 452.00 | 460.00 | 442.00 | 450.00 | 450.00 | 573,300 |
| 2026-06-18 | 460.00 | 460.00 | 448.00 | 454.00 | 454.00 | 541,200 |
| 2026-06-17 | 454.00 | 464.00 | 446.00 | 452.00 | 452.00 | 1,544,400 |
| 2026-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2026-06-15 | 450.00 | 462.00 | 450.00 | 450.00 | 450.00 | 1,311,600 |
| 2026-06-12 | 430.00 | 454.00 | 430.00 | 440.00 | 440.00 | 1,907,900 |
| 2026-06-11 | 432.00 | 440.00 | 424.00 | 426.00 | 426.00 | 1,139,600 |
| 2026-06-10 | 432.00 | 448.00 | 428.00 | 430.00 | 430.00 | 5,823,100 |
| 2026-06-09 | 414.00 | 454.00 | 412.00 | 432.00 | 432.00 | 3,252,700 |
| 2026-06-08 | 444.00 | 446.00 | 414.00 | 418.00 | 418.00 | 3,326,000 |
| 2026-06-05 | 470.00 | 478.00 | 444.00 | 444.00 | 444.00 | 3,418,400 |
| 2026-06-04 | 454.00 | 476.00 | 420.00 | 470.00 | 470.00 | 3,190,000 |
| 2026-06-03 | 472.00 | 476.00 | 450.00 | 454.00 | 454.00 | 3,778,400 |
| 2026-06-02 | 468.00 | 472.00 | 460.00 | 472.00 | 472.00 | 1,452,800 |
| 2026-06-01 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-05-29 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | 1,568,800 |
| 2026-05-28 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-05-27 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0 |
| 2026-05-26 | 476.00 | 480.00 | 470.00 | 474.00 | 474.00 | 1,282,600 |
| 2026-05-25 | 466.00 | 484.00 | 466.00 | 476.00 | 476.00 | 2,742,300 |
| 2026-05-22 | 460.00 | 468.00 | 444.00 | 466.00 | 466.00 | 6,741,500 |
| 2026-05-21 | 476.00 | 482.00 | 460.00 | 462.00 | 462.00 | 3,902,600 |
| 2026-05-20 | 488.00 | 492.00 | 460.00 | 472.00 | 472.00 | 6,277,000 |
| 2026-05-19 | 496.00 | 515.00 | 484.00 | 488.00 | 488.00 | 7,935,700 |
| 2026-05-18 | 500.00 | 505.00 | 488.00 | 494.00 | 494.00 | 3,632,400 |
| 2026-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2026-05-13 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 2,810,100 |
| 2026-05-12 | 505.00 | 520.00 | 505.00 | 505.00 | 505.00 | 3,137,600 |
| 2026-05-11 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | 3,597,600 |
| 2026-05-08 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 3,632,500 |
| 2026-05-07 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 2,352,800 |
| 2026-05-06 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,350,800 |
| 2026-05-05 | 525.00 | 540.00 | 525.00 | 525.00 | 525.00 | 1,980,600 |
| 2026-05-04 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 1,399,100 |
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.