PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,155.00
+35.00 (3.13%)
Jun 9, 2026, 4:14 PM WIB
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,110.00 | 1,150.00 | 1,105.00 | 1,140.00 | - | 1.79% | 5,023,000 |
| Jun 8, 2026 | 1,160.00 | 1,170.00 | 1,100.00 | 1,120.00 | 1,120.00 | -4.27% | 9,977,400 |
| Jun 5, 2026 | 1,220.00 | 1,230.00 | 1,160.00 | 1,170.00 | 1,170.00 | -3.70% | 8,844,100 |
| Jun 4, 2026 | 1,240.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | -2.02% | 11,419,600 |
| Jun 3, 2026 | 1,280.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | -3.13% | 10,585,300 |
| Jun 2, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.16% | 5,303,900 |
| May 29, 2026 | 1,300.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 3,246,200 |
| May 26, 2026 | 1,310.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.15% | 1,375,000 |
| May 25, 2026 | 1,310.00 | 1,325.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.77% | 5,536,500 |
| May 22, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.39% | 4,134,000 |
| May 21, 2026 | 1,325.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.77% | 2,361,300 |
| May 20, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.38% | 2,680,800 |
| May 19, 2026 | 1,335.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,310.00 | 0.77% | 4,374,500 |
| May 18, 2026 | 1,340.00 | 1,340.00 | 1,285.00 | 1,300.00 | 1,300.00 | -2.62% | 13,681,000 |
| May 13, 2026 | 1,340.00 | 1,345.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 1,021,000 |
| May 12, 2026 | 1,340.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 3,111,900 |
| May 11, 2026 | 1,355.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.74% | 4,315,000 |
| May 8, 2026 | 1,360.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.46% | 5,691,800 |
| May 7, 2026 | 1,350.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,370.00 | 2.24% | 6,301,900 |
| May 6, 2026 | 1,345.00 | 1,360.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 3,641,800 |
| May 5, 2026 | 1,400.00 | 1,465.00 | 1,340.00 | 1,345.00 | 1,345.00 | 1.51% | 19,744,900 |
| May 4, 2026 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 4,205,700 |
| Apr 30, 2026 | 1,340.00 | 1,355.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.12% | 6,482,600 |
| Apr 29, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 4,626,800 |
| Apr 28, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.12% | 4,490,400 |
| Apr 27, 2026 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 4,208,600 |
| Apr 24, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.26% | 7,863,100 |
| Apr 23, 2026 | 1,420.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | - | 5,050,900 |
| Apr 22, 2026 | 1,370.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 3.68% | 12,255,000 |
| Apr 21, 2026 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.74% | 3,024,000 |
| Apr 20, 2026 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | 2.27% | 5,876,900 |
| Apr 17, 2026 | 1,355.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | 0.74% | 8,960,300 |
| Apr 16, 2026 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,310.33 | -0.73% | 8,757,000 |
| Apr 15, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,320.00 | 0.37% | 6,105,500 |
| Apr 14, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | 0.74% | 5,168,000 |
| Apr 13, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,305.49 | -1.10% | 8,741,300 |
| Apr 10, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,320.00 | -1.09% | 15,016,600 |
| Apr 9, 2026 | 1,485.00 | 1,505.00 | 1,380.00 | 1,380.00 | 1,334.51 | -8.31% | 31,816,800 |
| Apr 8, 2026 | 1,470.00 | 1,505.00 | 1,465.00 | 1,505.00 | 1,455.38 | 1.69% | 5,700,000 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,431.21 | -0.67% | 6,808,200 |
| Apr 6, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,440.88 | - | 2,120,100 |
| Apr 2, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,440.88 | 0.68% | 1,252,100 |
| Apr 1, 2026 | 1,485.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,431.21 | 1.02% | 1,773,900 |
| Mar 31, 2026 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,416.70 | 0.69% | 2,814,600 |
| Mar 30, 2026 | 1,470.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,407.03 | -1.02% | 1,684,200 |
| Mar 27, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,421.54 | -1.01% | 1,779,500 |
| Mar 26, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,436.04 | 0.34% | 1,294,800 |
| Mar 25, 2026 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,431.21 | 1.72% | 1,707,100 |
| Mar 17, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,407.03 | 1.04% | 2,454,000 |
| Mar 16, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,392.53 | -1.03% | 6,571,000 |