PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,245.00
+10.00 (0.81%)
Jul 21, 2026, 4:09 PM WIB
PT Bank OCBC NISP Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,205.00 | 1,250.00 | 1,205.00 | 1,250.00 | - | 1.21% | 847,000 |
| 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 |
| Jun 18, 2026 | 1,280.00 | 1,280.00 | 1,235.00 | 1,275.00 | 1,275.00 | 1.59% | 4,215,800 |
| Jun 17, 2026 | 1,270.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 3,755,300 |
| Jun 15, 2026 | 1,240.00 | 1,290.00 | 1,240.00 | 1,265.00 | 1,265.00 | 2.85% | 4,470,800 |
| Jun 12, 2026 | 1,200.00 | 1,235.00 | 1,190.00 | 1,230.00 | 1,230.00 | 2.93% | 4,781,000 |
| Jun 11, 2026 | 1,210.00 | 1,215.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.83% | 4,472,300 |
| Jun 10, 2026 | 1,155.00 | 1,205.00 | 1,155.00 | 1,205.00 | 1,205.00 | 4.33% | 11,546,000 |
| Jun 9, 2026 | 1,110.00 | 1,155.00 | 1,105.00 | 1,155.00 | 1,155.00 | 3.13% | 8,023,000 |
| 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 |