Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 1,399,100 |
| 2026-05-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0 |
| 2026-04-30 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 3,121,700 |
| 2026-04-29 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1,171,500 |
| 2026-04-28 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 2,426,900 |
| 2026-04-27 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | 2,476,000 |
| 2026-04-24 | 555.00 | 565.00 | 530.00 | 535.00 | 535.00 | 4,195,300 |
| 2026-04-23 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 3,249,600 |
| 2026-04-22 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 3,221,900 |
| 2026-04-21 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | 1,920,500 |
| 2026-04-20 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | 8,199,000 |
| 2026-04-17 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1,458,600 |
| 2026-04-16 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | 7,913,700 |
| 2026-04-15 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 2,389,800 |
| 2026-04-14 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 6,444,800 |
| 2026-04-13 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | 12,151,900 |
| 2026-04-10 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 4,214,200 |
| 2026-04-09 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | 3,085,100 |
| 2026-04-08 | 550.00 | 575.00 | 540.00 | 575.00 | 575.00 | 4,301,500 |
| 2026-04-07 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | 2,626,100 |
| 2026-04-06 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 4,129,100 |
| 2026-04-02 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | 5,788,900 |
| 2026-04-01 | 575.00 | 600.00 | 565.00 | 575.00 | 575.00 | 4,154,600 |
| 2026-03-31 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 3,388,100 |
| 2026-03-30 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 2,730,800 |
| 2026-03-27 | 595.00 | 595.00 | 570.00 | 580.00 | 580.00 | 2,559,600 |
| 2026-03-26 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | 3,634,600 |
| 2026-03-25 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | 5,611,300 |
| 2026-03-17 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 6,675,200 |
| 2026-03-16 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 2,412,600 |
| 2026-03-13 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 3,622,500 |
| 2026-03-12 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | 5,730,500 |
| 2026-03-11 | 570.00 | 620.00 | 565.00 | 580.00 | 580.00 | 14,045,100 |
| 2026-03-10 | 530.00 | 575.00 | 530.00 | 565.00 | 565.00 | 8,325,700 |
| 2026-03-09 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | 8,755,800 |
| 2026-03-06 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | 6,380,000 |
| 2026-03-05 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 7,043,200 |
| 2026-03-04 | 575.00 | 575.00 | 540.00 | 545.00 | 545.00 | 12,007,600 |
| 2026-03-03 | 575.00 | 605.00 | 565.00 | 580.00 | 580.00 | 12,217,700 |
| 2026-03-02 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | 15,982,600 |
| 2026-02-27 | 545.00 | 600.00 | 545.00 | 600.00 | 600.00 | 17,463,700 |
| 2026-02-26 | 630.00 | 650.00 | 540.00 | 555.00 | 555.00 | 56,712,200 |
| 2026-02-25 | 690.00 | 710.00 | 630.00 | 630.00 | 630.00 | 20,437,300 |
| 2026-02-24 | 710.00 | 745.00 | 675.00 | 695.00 | 695.00 | 31,243,100 |
| 2026-02-23 | 680.00 | 735.00 | 660.00 | 710.00 | 710.00 | 45,526,400 |
| 2026-02-20 | 585.00 | 685.00 | 575.00 | 680.00 | 680.00 | 58,370,700 |
| 2026-02-19 | 565.00 | 605.00 | 555.00 | 580.00 | 580.00 | 29,753,400 |
| 2026-02-18 | 535.00 | 575.00 | 530.00 | 560.00 | 560.00 | 12,813,600 |
| 2026-02-13 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 3,021,000 |
| 2026-02-12 | 520.00 | 560.00 | 515.00 | 530.00 | 530.00 | 9,182,100 |
| 2026-02-11 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | 2,046,600 |
| 2026-02-10 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 3,214,900 |
| 2026-02-09 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | 3,651,700 |
| 2026-02-06 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 2,591,500 |
| 2026-02-05 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 1,750,200 |
| 2026-02-04 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | 2,689,600 |
| 2026-02-03 | 494.00 | 535.00 | 492.00 | 535.00 | 535.00 | 4,511,900 |
| 2026-02-02 | 520.00 | 520.00 | 482.00 | 494.00 | 494.00 | 5,216,300 |
| 2026-01-30 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 4,485,700 |
| 2026-01-29 | 510.00 | 515.00 | 454.00 | 500.00 | 500.00 | 13,318,500 |
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.