PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,240.00
0.00 (0.00%)
Aug 31, 2026, 4:14 PM WIB
PT Bank OCBC NISP Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,245.00 | 1,255.00 | 1,235.00 | 1,235.00 | - | -0.40% | 8,977,800 |
| 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% | 972,800 |
| 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% | 1,852,600 |
| 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 |
| Jul 8, 2026 | 1,205.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.83% | 2,558,800 |
| Jul 7, 2026 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 1,205.00 | 1.26% | 1,109,400 |
| Jul 6, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.42% | 1,939,000 |
| Jul 3, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.72% | 1,182,300 |
| Jul 2, 2026 | 1,155.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.87% | 2,096,900 |
| Jul 1, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | -1.70% | 1,765,500 |
| Jun 30, 2026 | 1,195.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,175.00 | -1.67% | 9,706,900 |
| Jun 29, 2026 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.65% | 2,240,500 |
| Jun 26, 2026 | 1,230.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.22% | 3,264,100 |
| Jun 25, 2026 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1.23% | 877,500 |
| Jun 24, 2026 | 1,245.00 | 1,260.00 | 1,205.00 | 1,215.00 | 1,215.00 | -2.02% | 1,110,600 |
| Jun 23, 2026 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.20% | 1,256,800 |
| Jun 22, 2026 | 1,280.00 | 1,290.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.95% | 933,900 |
| Jun 19, 2026 | 1,275.00 | 1,290.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 6,083,400 |