Bank Nationalnobu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 690.00 | 715.00 | 670.00 | 680.00 | 680.00 | 1,112,000 |
| 2024-10-30 | 650.00 | 705.00 | 650.00 | 680.00 | 680.00 | 1,326,600 |
| 2024-10-29 | 660.00 | 660.00 | 640.00 | 645.00 | 645.00 | 1,890,800 |
| 2024-10-28 | 670.00 | 675.00 | 640.00 | 660.00 | 660.00 | 2,028,700 |
| 2024-10-25 | 675.00 | 690.00 | 640.00 | 665.00 | 665.00 | 1,947,200 |
| 2024-10-24 | 700.00 | 700.00 | 660.00 | 675.00 | 675.00 | 3,236,300 |
| 2024-10-23 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 2,214,000 |
| 2024-10-22 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | 2,483,300 |
| 2024-10-21 | 730.00 | 780.00 | 695.00 | 715.00 | 715.00 | 3,192,400 |
| 2024-10-18 | 705.00 | 760.00 | 690.00 | 730.00 | 730.00 | 4,610,500 |
| 2024-10-17 | 725.00 | 725.00 | 685.00 | 690.00 | 690.00 | 2,294,400 |
| 2024-10-16 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 839,000 |
| 2024-10-15 | 700.00 | 700.00 | 665.00 | 695.00 | 695.00 | 661,900 |
| 2024-10-14 | 725.00 | 740.00 | 685.00 | 695.00 | 695.00 | 2,089,000 |
| 2024-10-11 | 675.00 | 750.00 | 660.00 | 725.00 | 725.00 | 2,615,400 |
| 2024-10-10 | 630.00 | 700.00 | 620.00 | 675.00 | 675.00 | 1,729,000 |
| 2024-10-09 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 231,900 |
| 2024-10-08 | 635.00 | 635.00 | 620.00 | 625.00 | 625.00 | 210,500 |
| 2024-10-07 | 615.00 | 635.00 | 610.00 | 630.00 | 630.00 | 730,900 |
| 2024-10-04 | 615.00 | 620.00 | 600.00 | 610.00 | 610.00 | 361,000 |
| 2024-10-03 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 1,001,100 |
| 2024-10-02 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 1,827,200 |
| 2024-10-01 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 103,600 |
| 2024-09-30 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 721,900 |
| 2024-09-27 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 308,100 |
| 2024-09-26 | 615.00 | 625.00 | 615.00 | 615.00 | 615.00 | 643,300 |
| 2024-09-25 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 119,100 |
| 2024-09-24 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 366,500 |
| 2024-09-23 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 295,700 |
| 2024-09-20 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | 832,100 |
| 2024-09-19 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | 151,700 |
| 2024-09-18 | 615.00 | 635.00 | 615.00 | 620.00 | 620.00 | 276,100 |
| 2024-09-17 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 767,300 |
| 2024-09-13 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 514,100 |
| 2024-09-12 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 218,900 |
| 2024-09-11 | 630.00 | 630.00 | 600.00 | 615.00 | 615.00 | 2,028,700 |
| 2024-09-10 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 652,400 |
| 2024-09-09 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 103,500 |
| 2024-09-06 | 630.00 | 635.00 | 610.00 | 625.00 | 625.00 | 599,600 |
| 2024-09-05 | 635.00 | 635.00 | 615.00 | 620.00 | 620.00 | 411,000 |
| 2024-09-04 | 650.00 | 650.00 | 610.00 | 630.00 | 630.00 | 152,200 |
| 2024-09-03 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | 450,400 |
| 2024-09-02 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 67,200 |
| 2024-08-30 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 186,800 |
| 2024-08-29 | 655.00 | 655.00 | 615.00 | 630.00 | 630.00 | 1,224,400 |
| 2024-08-28 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 369,600 |
| 2024-08-27 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 545,400 |
| 2024-08-26 | 650.00 | 650.00 | 630.00 | 635.00 | 635.00 | 384,800 |
| 2024-08-23 | 630.00 | 650.00 | 630.00 | 640.00 | 640.00 | 239,800 |
| 2024-08-22 | 660.00 | 660.00 | 625.00 | 630.00 | 630.00 | 304,100 |
| 2024-08-21 | 655.00 | 670.00 | 625.00 | 635.00 | 635.00 | 1,332,900 |
| 2024-08-20 | 640.00 | 655.00 | 640.00 | 645.00 | 645.00 | 397,700 |
| 2024-08-19 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 250,600 |
| 2024-08-16 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 318,500 |
| 2024-08-15 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 10,619,300 |
| 2024-08-14 | 665.00 | 665.00 | 625.00 | 630.00 | 630.00 | 407,000 |
| 2024-08-13 | 635.00 | 680.00 | 620.00 | 640.00 | 640.00 | 275,800 |
| 2024-08-12 | 620.00 | 640.00 | 615.00 | 635.00 | 635.00 | 391,000 |
| 2024-08-09 | 660.00 | 660.00 | 610.00 | 615.00 | 615.00 | 283,300 |
| 2024-08-08 | 620.00 | 675.00 | 615.00 | 625.00 | 625.00 | 94,100 |
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.