PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,275.00
+10.00 (0.79%)
Sep 18, 2026, 4:09 PM WIB
PT Bank OCBC NISP Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | - | 0.79% | 4,700,700 |
| Sep 17, 2026 | 1,265.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | - | 5,647,300 |
| Sep 16, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 3,442,300 |
| Sep 15, 2026 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | -0.39% | 2,656,800 |
| Sep 14, 2026 | 1,265.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,285.00 | 1.58% | 3,695,000 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.17% | 5,999,900 |
| Sep 10, 2026 | 1,260.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 1.59% | 8,892,500 |
| Sep 9, 2026 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.40% | 9,122,900 |
| Sep 8, 2026 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.80% | 4,521,000 |
| Sep 7, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 9,256,000 |
| Sep 4, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | - | 12,494,300 |
| Sep 3, 2026 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.40% | 15,052,700 |
| Sep 2, 2026 | 1,260.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.40% | 3,810,600 |
| Sep 1, 2026 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 6,182,200 |
| Aug 31, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 9,402,900 |
| Aug 28, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.40% | 3,309,000 |
| Aug 27, 2026 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | - | 5,030,600 |
| Aug 26, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 2,573,000 |
| Aug 24, 2026 | 1,260.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.40% | 1,726,700 |
| Aug 21, 2026 | 1,260.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 1,613,000 |
| Aug 20, 2026 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 1,545,500 |
| Aug 19, 2026 | 1,255.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.79% | 1,706,800 |
| Aug 18, 2026 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.40% | 3,062,000 |
| Aug 14, 2026 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.79% | 1,409,100 |
| Aug 13, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,265.00 | -0.39% | 1,439,600 |
| Aug 12, 2026 | 1,275.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.79% | 1,183,300 |
| Aug 11, 2026 | 1,275.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | -1.18% | 1,604,600 |
| Aug 10, 2026 | 1,290.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,767,400 |
| Aug 7, 2026 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 1,217,300 |
| Aug 6, 2026 | 1,280.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.39% | 1,666,200 |
| Aug 5, 2026 | 1,295.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 6,508,200 |
| Aug 4, 2026 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | - | 2,124,300 |
| Aug 3, 2026 | 1,290.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 2,020,300 |
| Jul 31, 2026 | 1,260.00 | 1,310.00 | 1,260.00 | 1,290.00 | 1,290.00 | 2.38% | 5,738,700 |
| Jul 30, 2026 | 1,245.00 | 1,280.00 | 1,240.00 | 1,260.00 | 1,260.00 | 1.20% | 3,523,100 |
| Jul 29, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.80% | 764,300 |
| Jul 28, 2026 | 1,255.00 | 1,265.00 | 1,245.00 | 1,255.00 | 1,255.00 | 0.40% | 2,024,000 |
| Jul 27, 2026 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.81% | 2,312,500 |
| Jul 24, 2026 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.80% | 2,325,600 |
| Jul 23, 2026 | 1,255.00 | 1,270.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.40% | 4,416,800 |
| Jul 22, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | - | 1,801,500 |
| Jul 21, 2026 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 0.81% | 2,247,000 |
| Jul 20, 2026 | 1,240.00 | 1,260.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 1,664,900 |
| Jul 17, 2026 | 1,200.00 | 1,250.00 | 1,195.00 | 1,240.00 | 1,240.00 | 3.33% | 6,579,400 |
| Jul 16, 2026 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 3,350,900 |
| Jul 15, 2026 | 1,205.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 1,931,100 |
| Jul 14, 2026 | 1,205.00 | 1,225.00 | 1,195.00 | 1,205.00 | 1,205.00 | - | 1,826,200 |
| Jul 13, 2026 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 1,205.00 | - | 2,963,500 |
| Jul 10, 2026 | 1,205.00 | 1,210.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.42% | 1,180,100 |
| Jul 9, 2026 | 1,195.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 0.42% | 1,581,400 |