PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,385.00
+5.00 (0.36%)
Sep 3, 2025, 9:49 AM WIB
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 3,375,700 |
| Sep 1, 2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,365.00 | - | 19,419,900 |
| Aug 29, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.50% | 13,733,600 |
| Aug 28, 2025 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.36% | 3,202,700 |
| Aug 27, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 2,420,200 |
| Aug 26, 2025 | 1,405.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 3,356,500 |
| Aug 25, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,680,600 |
| Aug 22, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,924,900 |
| Aug 21, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 3,512,500 |
| Aug 20, 2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.44% | 6,533,700 |
| Aug 19, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.09% | 11,790,500 |
| Aug 15, 2025 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 3,641,900 |
| Aug 14, 2025 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 2,343,600 |
| Aug 13, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 5,980,500 |
| Aug 12, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.36% | 5,982,700 |
| Aug 11, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 11,413,800 |
| Aug 8, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 3,674,200 |
| Aug 7, 2025 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 2,974,200 |
| Aug 6, 2025 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 2,704,000 |
| Aug 5, 2025 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 4,187,700 |
| Aug 4, 2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.49% | 4,599,400 |
| Aug 1, 2025 | 1,330.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.13% | 4,620,000 |
| Jul 31, 2025 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 4,692,000 |
| Jul 30, 2025 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 3,387,500 |
| Jul 29, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 3,131,700 |
| Jul 28, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 3,052,900 |
| Jul 25, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 2,370,000 |
| Jul 24, 2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 8,067,500 |
| Jul 23, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.75% | 2,269,300 |
| Jul 22, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 2,571,800 |
| Jul 21, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 2,673,900 |
| Jul 18, 2025 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 3,893,500 |
| Jul 17, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 1,996,400 |
| Jul 16, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.75% | 2,919,200 |
| Jul 15, 2025 | 1,335.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 2,141,600 |
| Jul 14, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.74% | 2,436,800 |
| Jul 11, 2025 | 1,340.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.37% | 2,858,800 |
| Jul 10, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.37% | 3,095,000 |
| Jul 9, 2025 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | - | 3,039,000 |
| Jul 8, 2025 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.38% | 2,339,900 |
| Jul 7, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | - | 2,590,600 |
| Jul 4, 2025 | 1,320.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | - | 2,829,100 |
| Jul 3, 2025 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.37% | 2,838,000 |
| Jul 2, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.74% | 1,587,400 |
| Jul 1, 2025 | 1,350.00 | 1,355.00 | 1,335.00 | 1,345.00 | 1,345.00 | - | 1,621,000 |
| Jun 30, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.37% | 3,628,000 |
| Jun 26, 2025 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.52% | 3,201,300 |
| Jun 25, 2025 | 1,335.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 4,518,300 |
| Jun 24, 2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,325.00 | 1,325.00 | 0.76% | 2,952,100 |
| Jun 23, 2025 | 1,305.00 | 1,320.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.38% | 7,070,100 |