Bank Nationalnobu Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	566.89	618.01	566.89	604.07	604.07	3,799,169
2022-02-03	599.42	604.07	566.89	580.83	580.83	2,269,687
2022-02-02	557.60	604.07	543.66	594.77	594.77	3,720,510
2022-01-31	552.95	566.89	534.37	557.60	557.60	1,390,672
2022-01-28	539.01	548.31	511.13	548.31	548.31	3,207,563
2022-01-27	506.49	539.01	501.84	525.07	525.07	2,808,890
2022-01-26	529.72	529.72	487.90	501.84	501.84	3,888,372
2022-01-25	520.43	543.66	515.78	520.43	520.43	1,801,934
2022-01-24	534.37	548.31	506.49	520.43	520.43	2,264,522
2022-01-21	534.37	548.31	534.37	534.37	534.37	1,190,313
2022-01-20	548.31	548.31	529.72	534.37	534.37	2,457,887
2022-01-19	562.25	562.25	525.07	548.31	548.31	3,218,108
2022-01-18	599.42	604.07	562.25	562.25	562.25	7,657,089
2022-01-17	613.36	627.30	599.42	604.07	604.07	1,980,986
2022-01-14	604.07	631.95	599.42	608.71	608.71	2,081,058
2022-01-13	604.07	604.07	585.48	604.07	604.07	1,034,395
2022-01-12	608.71	627.30	585.48	604.07	604.07	4,467,926
2022-01-11	650.53	650.53	608.71	613.36	613.36	4,501,822
2022-01-10	650.53	659.83	645.89	650.53	650.53	1,431,991
2022-01-07	650.53	655.18	631.95	650.53	650.53	1,802,687
2022-01-06	659.83	664.47	631.95	650.53	650.53	3,450,209
2022-01-05	669.12	669.12	655.18	655.18	655.18	1,295,227
2022-01-04	655.18	673.77	641.24	655.18	655.18	2,010,039
2022-01-03	659.83	669.12	645.89	650.53	650.53	2,131,309
2021-12-30	697.00	697.00	659.83	659.83	659.83	2,542,571
2021-12-29	664.47	697.00	659.83	687.71	687.71	6,092,852
2021-12-28	650.53	673.77	645.89	659.83	659.83	3,182,706
2021-12-27	645.89	669.12	636.59	645.89	645.89	5,345,543
2021-12-24	636.59	645.89	618.01	645.89	645.89	5,839,337
2021-12-23	650.53	673.77	631.95	636.59	636.59	5,721,834
2021-12-22	687.71	706.29	659.83	659.83	659.83	16,713,997
2021-12-21	697.00	720.23	687.71	687.71	687.71	21,317,936
2021-12-20	724.88	724.88	697.00	697.00	697.00	19,313,168
2021-12-17	692.35	738.82	692.35	720.23	720.23	13,912,746
2021-12-16	706.29	715.59	683.06	692.35	692.35	9,115,229
2021-12-15	687.71	729.53	683.06	692.35	692.35	55,597,293
2021-12-14	789.93	794.58	729.53	729.53	729.53	73,325,027
2021-12-13	785.29	799.23	748.11	780.64	780.64	19,893,261
2021-12-10	710.94	854.99	706.29	780.64	780.64	67,425,969
2021-12-09	706.29	715.59	697.00	701.65	701.65	6,484,638
2021-12-08	697.00	752.76	678.41	701.65	701.65	63,404,275
2021-12-07	697.00	715.59	678.41	697.00	697.00	12,870,603
2021-12-06	706.29	715.59	683.06	697.00	697.00	6,547,048
2021-12-03	729.53	752.76	701.65	706.29	706.29	15,006,970
2021-12-02	720.23	743.47	715.59	724.88	724.88	12,683,588
2021-12-01	701.65	743.47	692.35	720.23	720.23	22,019,405
2021-11-30	757.41	771.35	701.65	701.65	701.65	35,584,161
2021-11-29	734.17	752.76	697.00	752.76	752.76	10,334,703
2021-11-26	715.59	734.17	687.71	734.17	734.17	10,977,314
2021-11-25	715.59	734.17	701.65	715.59	715.59	17,560,302
2021-11-24	729.53	729.53	687.71	715.59	715.59	19,048,893
2021-11-23	780.64	785.29	729.53	729.53	729.53	45,286,477
2021-11-22	827.11	831.75	771.35	780.64	780.64	56,018,454
2021-11-19	785.29	827.11	771.35	827.11	827.11	3,070,583
2021-11-18	817.81	827.11	762.05	785.29	785.29	24,411,331
2021-11-17	868.93	882.87	813.17	817.81	817.81	52,545,540
2021-11-16	920.04	920.04	859.63	873.57	873.57	55,472,903
2021-11-15	892.16	920.04	859.63	920.04	920.04	6,059,603
2021-11-12	947.92	975.80	882.87	892.16	892.16	29,583,525
2021-11-11	994.39	1,022.27	929.33	947.92	947.92	54,000,452

← NewerPage 20 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.