Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | 15,920,400 |
| 2026-01-27 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 3,992,600 |
| 2026-01-26 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | 9,427,900 |
| 2026-01-23 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 7,079,400 |
| 2026-01-22 | 535.00 | 570.00 | 535.00 | 560.00 | 560.00 | 12,361,300 |
| 2026-01-21 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | 5,641,100 |
| 2026-01-20 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 3,644,700 |
| 2026-01-19 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | 7,039,800 |
| 2026-01-16 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-01-15 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | 3,615,900 |
| 2026-01-14 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 11,313,700 |
| 2026-01-13 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 7,086,900 |
| 2026-01-12 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 6,702,300 |
| 2026-01-09 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | 3,698,700 |
| 2026-01-08 | 530.00 | 555.00 | 530.00 | 550.00 | 550.00 | 8,830,400 |
| 2026-01-07 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 7,714,800 |
| 2026-01-06 | 530.00 | 560.00 | 525.00 | 545.00 | 545.00 | 16,408,600 |
| 2026-01-05 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | 8,082,000 |
| 2026-01-02 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 2,934,900 |
| 2026-01-01 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-12-31 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2025-12-30 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 1,772,600 |
| 2025-12-29 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | 5,869,800 |
| 2025-12-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-25 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2025-12-24 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 1,628,700 |
| 2025-12-23 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 1,319,700 |
| 2025-12-22 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 2,257,300 |
| 2025-12-19 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 3,070,800 |
| 2025-12-18 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 7,720,400 |
| 2025-12-17 | 500.00 | 525.00 | 496.00 | 520.00 | 520.00 | 5,119,700 |
| 2025-12-16 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 1,090,400 |
| 2025-12-15 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | 5,281,700 |
| 2025-12-12 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | 4,042,100 |
| 2025-12-11 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 2,981,900 |
| 2025-12-10 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 4,477,600 |
| 2025-12-09 | 520.00 | 540.00 | 510.00 | 515.00 | 515.00 | 8,307,300 |
| 2025-12-08 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 5,183,200 |
| 2025-12-05 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,750,100 |
| 2025-12-04 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 2,199,100 |
| 2025-12-03 | 492.00 | 520.00 | 490.00 | 505.00 | 505.00 | 12,283,800 |
| 2025-12-02 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | 2,143,000 |
| 2025-12-01 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 3,119,900 |
| 2025-11-28 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | 4,505,800 |
| 2025-11-27 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 6,313,900 |
| 2025-11-26 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | 2,435,800 |
| 2025-11-25 | 490.00 | 498.00 | 488.00 | 492.00 | 492.00 | 3,064,100 |
| 2025-11-24 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 2,621,300 |
| 2025-11-21 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | 4,037,900 |
| 2025-11-20 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | 10,192,100 |
| 2025-11-19 | 498.00 | 505.00 | 488.00 | 496.00 | 496.00 | 9,455,200 |
| 2025-11-18 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | 2,663,300 |
| 2025-11-17 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 2,024,200 |
| 2025-11-14 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 2,713,400 |
| 2025-11-13 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 1,742,500 |
| 2025-11-12 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,856,600 |
| 2025-11-11 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 4,143,200 |
| 2025-11-10 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,049,100 |
| 2025-11-07 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | 1,912,900 |
| 2025-11-06 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1,343,200 |
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.