PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia · Delayed Price · Currency is IDR 1,165.00
+5.00 (0.43%)
Oct 30, 2026, 4:07 PM WIB
PT Bank OCBC NISP Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 0.43% | 2,299,800 |
| Oct 29, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 1,497,600 |
| Oct 28, 2026 | 1,170.00 | 1,205.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3.00% | 9,727,200 |
| Oct 27, 2026 | 1,180.00 | 1,190.00 | 1,145.00 | 1,165.00 | 1,165.00 | -0.85% | 3,792,500 |
| Oct 26, 2026 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 3,502,300 |
| Oct 23, 2026 | 1,190.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | 0.42% | 6,751,800 |
| Oct 22, 2026 | 1,165.00 | 1,200.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1.29% | 7,040,800 |
| Oct 21, 2026 | 1,165.00 | 1,225.00 | 1,110.00 | 1,165.00 | 1,165.00 | 1.75% | 14,686,800 |
| Oct 20, 2026 | 1,085.00 | 1,155.00 | 1,085.00 | 1,145.00 | 1,145.00 | 6.02% | 7,024,800 |
| Oct 19, 2026 | 1,130.00 | 1,130.00 | 1,045.00 | 1,080.00 | 1,080.00 | -3.57% | 19,378,000 |
| Oct 16, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,120.00 | -8.57% | 24,325,100 |
| Oct 15, 2026 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 3,652,900 |
| Oct 14, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 1,132,500 |
| Oct 13, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.21% | 2,590,500 |
| Oct 12, 2026 | 1,240.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.82% | 1,312,000 |
| Oct 9, 2026 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 2,014,500 |
| Oct 8, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 4,814,600 |
| Oct 7, 2026 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | - | 2,022,100 |
| Oct 6, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.40% | 1,723,300 |
| Oct 5, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 1,364,000 |
| Oct 2, 2026 | 1,240.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 4,237,200 |
| Oct 1, 2026 | 1,250.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.80% | 4,542,500 |
| Sep 30, 2026 | 1,250.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,250.00 | - | 4,806,300 |
| Sep 29, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.40% | 5,240,000 |
| Sep 28, 2026 | 1,255.00 | 1,255.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.80% | 6,435,300 |
| Sep 25, 2026 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | - | 5,834,600 |
| Sep 24, 2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 6,478,600 |
| Sep 23, 2026 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.40% | 1,642,100 |
| Sep 22, 2026 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | - | 5,429,600 |
| Sep 21, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 3,374,400 |
| Sep 18, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.79% | 4,699,000 |
| 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 |