Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 3,016,900 |
| 2025-05-09 | 670.00 | 685.00 | 665.00 | 675.00 | 675.00 | 1,593,400 |
| 2025-05-08 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1,675,300 |
| 2025-05-07 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 2,044,900 |
| 2025-05-06 | 680.00 | 685.00 | 665.00 | 675.00 | 675.00 | 1,447,900 |
| 2025-05-05 | 640.00 | 690.00 | 635.00 | 680.00 | 680.00 | 6,898,400 |
| 2025-05-02 | 640.00 | 650.00 | 635.00 | 640.00 | 640.00 | 970,800 |
| 2025-04-30 | 645.00 | 660.00 | 635.00 | 635.00 | 635.00 | 1,061,300 |
| 2025-04-29 | 640.00 | 655.00 | 630.00 | 650.00 | 650.00 | 1,171,300 |
| 2025-04-28 | 655.00 | 655.00 | 625.00 | 640.00 | 640.00 | 1,256,300 |
| 2025-04-25 | 660.00 | 660.00 | 635.00 | 645.00 | 645.00 | 1,106,300 |
| 2025-04-24 | 650.00 | 670.00 | 645.00 | 650.00 | 650.00 | 1,294,000 |
| 2025-04-23 | 655.00 | 665.00 | 625.00 | 650.00 | 650.00 | 2,956,200 |
| 2025-04-22 | 635.00 | 750.00 | 630.00 | 640.00 | 640.00 | 18,897,300 |
| 2025-04-21 | 600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 1,204,600 |
| 2025-04-17 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 304,000 |
| 2025-04-16 | 600.00 | 610.00 | 585.00 | 600.00 | 600.00 | 1,684,900 |
| 2025-04-15 | 600.00 | 600.00 | 580.00 | 590.00 | 590.00 | 1,346,400 |
| 2025-04-14 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2,603,800 |
| 2025-04-11 | 565.00 | 590.00 | 560.00 | 575.00 | 575.00 | 2,752,100 |
| 2025-04-10 | 575.00 | 595.00 | 550.00 | 565.00 | 565.00 | 7,719,000 |
| 2025-04-09 | 610.00 | 610.00 | 550.00 | 560.00 | 560.00 | 7,529,200 |
| 2025-04-08 | 595.00 | 610.00 | 550.00 | 595.00 | 595.00 | 3,852,200 |
| 2025-03-27 | 635.00 | 640.00 | 620.00 | 625.00 | 625.00 | 604,800 |
| 2025-03-26 | 620.00 | 645.00 | 610.00 | 630.00 | 630.00 | 2,405,000 |
| 2025-03-25 | 605.00 | 620.00 | 595.00 | 605.00 | 605.00 | 833,000 |
| 2025-03-24 | 610.00 | 620.00 | 595.00 | 595.00 | 595.00 | 2,849,000 |
| 2025-03-21 | 620.00 | 625.00 | 610.00 | 610.00 | 610.00 | 982,400 |
| 2025-03-20 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 1,257,600 |
| 2025-03-19 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 2,358,000 |
| 2025-03-18 | 630.00 | 645.00 | 595.00 | 620.00 | 620.00 | 1,351,700 |
| 2025-03-17 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 524,900 |
| 2025-03-14 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 1,085,600 |
| 2025-03-13 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1,066,700 |
| 2025-03-12 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 449,500 |
| 2025-03-11 | 610.00 | 640.00 | 600.00 | 625.00 | 625.00 | 6,327,800 |
| 2025-03-10 | 675.00 | 675.00 | 600.00 | 620.00 | 620.00 | 9,285,400 |
| 2025-03-07 | 645.00 | 695.00 | 640.00 | 670.00 | 670.00 | 3,302,800 |
| 2025-03-06 | 625.00 | 640.00 | 610.00 | 640.00 | 640.00 | 4,260,500 |
| 2025-03-05 | 610.00 | 630.00 | 605.00 | 630.00 | 630.00 | 2,773,800 |
| 2025-03-04 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1,688,700 |
| 2025-03-03 | 585.00 | 625.00 | 585.00 | 615.00 | 615.00 | 3,222,600 |
| 2025-02-28 | 620.00 | 620.00 | 580.00 | 580.00 | 580.00 | 733,900 |
| 2025-02-27 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1,413,000 |
| 2025-02-26 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 1,605,700 |
| 2025-02-25 | 630.00 | 635.00 | 605.00 | 615.00 | 615.00 | 2,020,800 |
| 2025-02-24 | 635.00 | 650.00 | 615.00 | 620.00 | 620.00 | 677,000 |
| 2025-02-21 | 615.00 | 645.00 | 605.00 | 635.00 | 635.00 | 2,789,900 |
| 2025-02-20 | 610.00 | 625.00 | 605.00 | 620.00 | 620.00 | 735,700 |
| 2025-02-19 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | 1,307,900 |
| 2025-02-18 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 1,739,700 |
| 2025-02-17 | 640.00 | 645.00 | 615.00 | 630.00 | 630.00 | 2,519,000 |
| 2025-02-14 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 2,674,200 |
| 2025-02-13 | 600.00 | 635.00 | 580.00 | 625.00 | 625.00 | 5,100,800 |
| 2025-02-12 | 580.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2,600,900 |
| 2025-02-11 | 590.00 | 605.00 | 555.00 | 580.00 | 580.00 | 3,682,600 |
| 2025-02-10 | 590.00 | 615.00 | 585.00 | 585.00 | 585.00 | 1,866,200 |
| 2025-02-07 | 630.00 | 630.00 | 575.00 | 590.00 | 590.00 | 6,117,000 |
| 2025-02-06 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | 4,633,200 |
| 2025-02-05 | 630.00 | 640.00 | 610.00 | 625.00 | 625.00 | 5,248,300 |
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.