Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | 6,263,400 |
| 2025-08-12 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 5,912,100 |
| 2025-08-11 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 4,858,700 |
| 2025-08-08 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 4,258,800 |
| 2025-08-07 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 3,841,100 |
| 2025-08-06 | 570.00 | 580.00 | 550.00 | 550.00 | 550.00 | 6,810,800 |
| 2025-08-05 | 535.00 | 585.00 | 530.00 | 570.00 | 570.00 | 26,501,600 |
| 2025-08-04 | 525.00 | 535.00 | 510.00 | 530.00 | 530.00 | 7,958,600 |
| 2025-08-01 | 520.00 | 540.00 | 510.00 | 525.00 | 525.00 | 13,504,500 |
| 2025-07-31 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | 5,981,600 |
| 2025-07-30 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | 9,158,900 |
| 2025-07-29 | 555.00 | 555.00 | 525.00 | 535.00 | 535.00 | 21,954,100 |
| 2025-07-28 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | 11,003,700 |
| 2025-07-25 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 3,412,300 |
| 2025-07-24 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 7,047,200 |
| 2025-07-23 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | 5,063,700 |
| 2025-07-22 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 8,900,800 |
| 2025-07-21 | 575.00 | 580.00 | 555.00 | 560.00 | 560.00 | 9,253,600 |
| 2025-07-18 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 6,421,200 |
| 2025-07-17 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | 4,571,100 |
| 2025-07-16 | 590.00 | 595.00 | 560.00 | 585.00 | 585.00 | 9,505,000 |
| 2025-07-15 | 560.00 | 590.00 | 550.00 | 590.00 | 590.00 | 15,717,500 |
| 2025-07-14 | 590.00 | 590.00 | 560.00 | 570.00 | 570.00 | 8,357,300 |
| 2025-07-11 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 7,147,400 |
| 2025-07-10 | 585.00 | 605.00 | 575.00 | 585.00 | 585.00 | 13,883,700 |
| 2025-07-09 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 5,789,400 |
| 2025-07-08 | 585.00 | 595.00 | 565.00 | 580.00 | 580.00 | 10,213,300 |
| 2025-07-07 | 605.00 | 615.00 | 580.00 | 585.00 | 585.00 | 18,510,100 |
| 2025-07-04 | 620.00 | 630.00 | 600.00 | 600.00 | 600.00 | 11,408,900 |
| 2025-07-03 | 595.00 | 645.00 | 585.00 | 615.00 | 615.00 | 51,182,900 |
| 2025-07-02 | 790.00 | 795.00 | 665.00 | 665.00 | 665.00 | 59,245,700 |
| 2025-07-01 | 840.00 | 860.00 | 770.00 | 780.00 | 780.00 | 41,827,300 |
| 2025-06-30 | 850.00 | 875.00 | 795.00 | 815.00 | 815.00 | 33,208,200 |
| 2025-06-26 | 800.00 | 920.00 | 785.00 | 800.00 | 800.00 | 112,264,300 |
| 2025-06-25 | 710.00 | 775.00 | 710.00 | 775.00 | 775.00 | 5,605,400 |
| 2025-06-24 | 710.00 | 730.00 | 695.00 | 720.00 | 720.00 | 3,085,300 |
| 2025-06-23 | 690.00 | 750.00 | 685.00 | 700.00 | 700.00 | 6,642,200 |
| 2025-06-20 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 2,703,900 |
| 2025-06-19 | 735.00 | 735.00 | 695.00 | 705.00 | 705.00 | 4,569,200 |
| 2025-06-18 | 725.00 | 725.00 | 705.00 | 720.00 | 720.00 | 1,530,800 |
| 2025-06-17 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 822,800 |
| 2025-06-16 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | 2,373,600 |
| 2025-06-13 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | 2,176,500 |
| 2025-06-12 | 720.00 | 740.00 | 720.00 | 735.00 | 735.00 | 1,095,200 |
| 2025-06-11 | 725.00 | 740.00 | 710.00 | 715.00 | 715.00 | 1,101,400 |
| 2025-06-10 | 705.00 | 750.00 | 705.00 | 725.00 | 725.00 | 4,593,200 |
| 2025-06-05 | 705.00 | 710.00 | 695.00 | 710.00 | 710.00 | 801,700 |
| 2025-06-04 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 1,722,600 |
| 2025-06-03 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | 1,400,600 |
| 2025-06-02 | 700.00 | 705.00 | 690.00 | 700.00 | 700.00 | 2,017,400 |
| 2025-05-28 | 695.00 | 700.00 | 685.00 | 695.00 | 695.00 | 2,370,600 |
| 2025-05-27 | 700.00 | 700.00 | 685.00 | 685.00 | 685.00 | 865,800 |
| 2025-05-26 | 695.00 | 710.00 | 690.00 | 695.00 | 695.00 | 1,541,100 |
| 2025-05-23 | 690.00 | 705.00 | 680.00 | 690.00 | 690.00 | 1,039,500 |
| 2025-05-22 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 1,663,400 |
| 2025-05-21 | 715.00 | 715.00 | 680.00 | 690.00 | 690.00 | 3,466,300 |
| 2025-05-20 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 4,327,300 |
| 2025-05-19 | 705.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1,564,900 |
| 2025-05-16 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 1,241,300 |
| 2025-05-15 | 685.00 | 735.00 | 680.00 | 705.00 | 705.00 | 3,767,100 |
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.