Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 2,893,300 |
| 2025-11-04 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,282,300 |
| 2025-11-03 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 3,118,600 |
| 2025-10-31 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | 7,278,200 |
| 2025-10-30 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 4,058,300 |
| 2025-10-29 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 5,741,000 |
| 2025-10-28 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 1,949,000 |
| 2025-10-27 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | 10,915,500 |
| 2025-10-24 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | 5,443,300 |
| 2025-10-23 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 3,839,300 |
| 2025-10-22 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | 5,235,300 |
| 2025-10-21 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 5,799,000 |
| 2025-10-20 | 494.00 | 505.00 | 494.00 | 498.00 | 498.00 | 11,212,200 |
| 2025-10-17 | 505.00 | 510.00 | 492.00 | 494.00 | 494.00 | 7,977,600 |
| 2025-10-16 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | 4,283,700 |
| 2025-10-15 | 520.00 | 525.00 | 492.00 | 498.00 | 498.00 | 15,751,000 |
| 2025-10-14 | 535.00 | 545.00 | 515.00 | 520.00 | 520.00 | 13,761,500 |
| 2025-10-13 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | 5,251,300 |
| 2025-10-10 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 2,723,000 |
| 2025-10-09 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 9,388,100 |
| 2025-10-08 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | 5,144,200 |
| 2025-10-07 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 7,413,900 |
| 2025-10-06 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | 5,791,900 |
| 2025-10-03 | 585.00 | 590.00 | 560.00 | 560.00 | 560.00 | 14,313,700 |
| 2025-10-02 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | 39,216,000 |
| 2025-10-01 | 555.00 | 580.00 | 555.00 | 565.00 | 565.00 | 12,817,300 |
| 2025-09-30 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 7,510,500 |
| 2025-09-29 | 525.00 | 555.00 | 525.00 | 540.00 | 540.00 | 6,554,300 |
| 2025-09-26 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 2,013,400 |
| 2025-09-25 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 3,854,700 |
| 2025-09-24 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 3,851,100 |
| 2025-09-23 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 2,049,900 |
| 2025-09-22 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | 2,853,700 |
| 2025-09-19 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 1,921,800 |
| 2025-09-18 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | 5,088,100 |
| 2025-09-17 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,945,200 |
| 2025-09-16 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 3,306,400 |
| 2025-09-15 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 4,428,900 |
| 2025-09-12 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | 4,658,400 |
| 2025-09-11 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 4,837,900 |
| 2025-09-10 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | 5,531,500 |
| 2025-09-09 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 7,456,700 |
| 2025-09-08 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | 5,519,300 |
| 2025-09-05 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-09-04 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 5,576,800 |
| 2025-09-03 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 6,185,900 |
| 2025-09-02 | 560.00 | 580.00 | 560.00 | 565.00 | 565.00 | 6,239,200 |
| 2025-09-01 | 545.00 | 560.00 | 510.00 | 560.00 | 560.00 | 15,098,800 |
| 2025-08-29 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | 21,693,900 |
| 2025-08-28 | 570.00 | 600.00 | 555.00 | 590.00 | 590.00 | 11,474,700 |
| 2025-08-27 | 590.00 | 600.00 | 560.00 | 565.00 | 565.00 | 10,111,100 |
| 2025-08-26 | 615.00 | 620.00 | 585.00 | 590.00 | 590.00 | 16,795,600 |
| 2025-08-25 | 580.00 | 610.00 | 570.00 | 605.00 | 605.00 | 19,255,500 |
| 2025-08-22 | 550.00 | 635.00 | 545.00 | 580.00 | 580.00 | 38,567,600 |
| 2025-08-21 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 3,540,200 |
| 2025-08-20 | 545.00 | 560.00 | 535.00 | 555.00 | 555.00 | 6,323,000 |
| 2025-08-19 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 2,748,300 |
| 2025-08-18 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2025-08-15 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 5,015,100 |
| 2025-08-14 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 6,751,400 |
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.