Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 650.00 | 675.00 | 610.00 | 630.00 | 630.00 | 13,190,200 |
| 2025-02-03 | 580.00 | 655.00 | 575.00 | 630.00 | 630.00 | 36,642,900 |
| 2025-01-31 | 900.00 | 900.00 | 550.00 | 550.00 | 550.00 | 108,141,700 |
| 2025-01-30 | 600.00 | 730.00 | 600.00 | 730.00 | 730.00 | 23,569,700 |
| 2025-01-24 | 625.00 | 625.00 | 540.00 | 585.00 | 585.00 | 4,407,600 |
| 2025-01-23 | 625.00 | 640.00 | 610.00 | 630.00 | 630.00 | 266,300 |
| 2025-01-22 | 620.00 | 635.00 | 600.00 | 625.00 | 625.00 | 686,000 |
| 2025-01-21 | 600.00 | 620.00 | 590.00 | 615.00 | 615.00 | 380,100 |
| 2025-01-20 | 590.00 | 600.00 | 585.00 | 600.00 | 600.00 | 371,800 |
| 2025-01-17 | 590.00 | 600.00 | 575.00 | 585.00 | 585.00 | 232,800 |
| 2025-01-16 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 630,200 |
| 2025-01-15 | 595.00 | 600.00 | 555.00 | 590.00 | 590.00 | 1,398,800 |
| 2025-01-14 | 580.00 | 605.00 | 575.00 | 595.00 | 595.00 | 207,600 |
| 2025-01-13 | 605.00 | 615.00 | 575.00 | 575.00 | 575.00 | 670,600 |
| 2025-01-10 | 590.00 | 625.00 | 585.00 | 615.00 | 615.00 | 176,500 |
| 2025-01-09 | 585.00 | 590.00 | 580.00 | 585.00 | 585.00 | 212,100 |
| 2025-01-08 | 595.00 | 600.00 | 570.00 | 590.00 | 590.00 | 767,400 |
| 2025-01-07 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 678,000 |
| 2025-01-06 | 590.00 | 605.00 | 590.00 | 595.00 | 595.00 | 1,175,000 |
| 2025-01-03 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | 277,300 |
| 2025-01-02 | 575.00 | 600.00 | 570.00 | 590.00 | 590.00 | 557,300 |
| 2024-12-30 | 630.00 | 635.00 | 560.00 | 575.00 | 575.00 | 3,176,000 |
| 2024-12-27 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 132,900 |
| 2024-12-24 | 650.00 | 660.00 | 600.00 | 610.00 | 610.00 | 2,195,800 |
| 2024-12-23 | 630.00 | 655.00 | 630.00 | 640.00 | 640.00 | 1,347,100 |
| 2024-12-20 | 635.00 | 640.00 | 620.00 | 630.00 | 630.00 | 296,700 |
| 2024-12-19 | 610.00 | 635.00 | 610.00 | 625.00 | 625.00 | 407,400 |
| 2024-12-18 | 635.00 | 655.00 | 610.00 | 610.00 | 610.00 | 731,700 |
| 2024-12-17 | 635.00 | 675.00 | 620.00 | 635.00 | 635.00 | 469,200 |
| 2024-12-16 | 645.00 | 660.00 | 620.00 | 620.00 | 620.00 | 972,500 |
| 2024-12-13 | 650.00 | 650.00 | 635.00 | 645.00 | 645.00 | 114,800 |
| 2024-12-12 | 645.00 | 650.00 | 630.00 | 650.00 | 650.00 | 320,200 |
| 2024-12-11 | 665.00 | 670.00 | 625.00 | 645.00 | 645.00 | 4,535,400 |
| 2024-12-10 | 680.00 | 690.00 | 635.00 | 665.00 | 665.00 | 4,114,200 |
| 2024-12-09 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 254,000 |
| 2024-12-06 | 690.00 | 690.00 | 655.00 | 660.00 | 660.00 | 227,300 |
| 2024-12-05 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 660,900 |
| 2024-12-04 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | 929,300 |
| 2024-12-03 | 680.00 | 690.00 | 655.00 | 665.00 | 665.00 | 894,800 |
| 2024-12-02 | 690.00 | 690.00 | 670.00 | 675.00 | 675.00 | 728,600 |
| 2024-11-29 | 675.00 | 710.00 | 670.00 | 685.00 | 685.00 | 1,400,800 |
| 2024-11-28 | 655.00 | 675.00 | 650.00 | 675.00 | 675.00 | 10,778,100 |
| 2024-11-26 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 176,000 |
| 2024-11-25 | 650.00 | 670.00 | 645.00 | 645.00 | 645.00 | 313,000 |
| 2024-11-22 | 655.00 | 665.00 | 645.00 | 650.00 | 650.00 | 529,700 |
| 2024-11-21 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 670,300 |
| 2024-11-20 | 675.00 | 685.00 | 650.00 | 660.00 | 660.00 | 1,439,400 |
| 2024-11-19 | 690.00 | 695.00 | 670.00 | 675.00 | 675.00 | 103,100 |
| 2024-11-18 | 700.00 | 700.00 | 660.00 | 660.00 | 660.00 | 166,700 |
| 2024-11-15 | 680.00 | 690.00 | 645.00 | 675.00 | 675.00 | 1,531,400 |
| 2024-11-14 | 690.00 | 705.00 | 675.00 | 680.00 | 680.00 | 937,800 |
| 2024-11-13 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 371,500 |
| 2024-11-12 | 695.00 | 705.00 | 665.00 | 690.00 | 690.00 | 418,800 |
| 2024-11-11 | 700.00 | 705.00 | 685.00 | 690.00 | 690.00 | 419,400 |
| 2024-11-08 | 690.00 | 705.00 | 680.00 | 700.00 | 700.00 | 907,400 |
| 2024-11-07 | 675.00 | 685.00 | 665.00 | 685.00 | 685.00 | 9,378,500 |
| 2024-11-06 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | 1,580,700 |
| 2024-11-05 | 680.00 | 685.00 | 665.00 | 675.00 | 675.00 | 232,900 |
| 2024-11-04 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | 1,329,100 |
| 2024-11-01 | 685.00 | 705.00 | 675.00 | 675.00 | 675.00 | 733,200 |
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.