PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,360.00
+5.00 (0.37%)
Apr 17, 2026, 10:18 AM WIB
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | - | -0.37% | 2,452,300 |
| Apr 15, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.37% | 6,105,500 |
| Apr 14, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 5,168,000 |
| Apr 13, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.10% | 8,741,300 |
| Apr 10, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,365.00 | -1.09% | 15,015,600 |
| Apr 9, 2026 | 1,485.00 | 1,505.00 | 1,380.00 | 1,380.00 | 1,380.00 | -8.31% | 31,816,800 |
| Apr 8, 2026 | 1,470.00 | 1,505.00 | 1,465.00 | 1,505.00 | 1,505.00 | 1.69% | 5,620,400 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.67% | 6,808,200 |
| Apr 6, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | - | 2,120,100 |
| Apr 2, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,490.00 | 0.68% | 1,252,100 |
| Apr 1, 2026 | 1,485.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 1,773,200 |
| Mar 31, 2026 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.69% | 2,814,600 |
| Mar 30, 2026 | 1,470.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.02% | 1,684,200 |
| Mar 27, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.01% | 1,779,500 |
| Mar 26, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.34% | 1,294,800 |
| Mar 25, 2026 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 1.72% | 1,707,100 |
| Mar 17, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 2,454,000 |
| Mar 16, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.03% | 6,571,000 |
| Mar 13, 2026 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,455.00 | -0.68% | 3,439,900 |
| Mar 12, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.01% | 4,679,200 |
| Mar 11, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 1.02% | 3,993,300 |
| Mar 10, 2026 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.68% | 2,491,700 |
| Mar 9, 2026 | 1,475.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,490.00 | -0.33% | 19,100,000 |
| Mar 6, 2026 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 1,346,400 |
| Mar 5, 2026 | 1,485.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1.01% | 2,224,900 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.33% | 5,693,400 |
| Mar 3, 2026 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.33% | 7,557,800 |
| Mar 2, 2026 | 1,515.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.61% | 16,777,200 |
| Feb 27, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.97% | 3,317,400 |
| Feb 26, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 1,808,000 |
| Feb 25, 2026 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.32% | 1,609,300 |
| Feb 24, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.32% | 7,976,100 |
| Feb 23, 2026 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.98% | 1,856,500 |
| Feb 20, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.33% | 3,068,000 |
| Feb 19, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.97% | 5,279,400 |
| Feb 18, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.65% | 4,060,700 |
| Feb 13, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 2,623,600 |
| Feb 12, 2026 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.32% | 1,824,100 |
| Feb 11, 2026 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.60% | 5,292,900 |
| Feb 10, 2026 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.95% | 5,357,500 |
| Feb 9, 2026 | 1,540.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,580.00 | 2.60% | 8,700,800 |
| Feb 6, 2026 | 1,515.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 1.65% | 5,039,600 |
| Feb 5, 2026 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2.02% | 7,924,400 |
| Feb 4, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.37% | 5,765,600 |
| Feb 3, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2.45% | 5,306,800 |
| Feb 2, 2026 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.69% | 5,272,300 |
| Jan 30, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.77% | 4,044,100 |
| Jan 29, 2026 | 1,410.00 | 1,420.00 | 1,330.00 | 1,415.00 | 1,415.00 | 0.35% | 16,567,900 |
| Jan 28, 2026 | 1,445.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.42% | 15,064,000 |
| Jan 27, 2026 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 3,366,900 |