PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 555.00
-20.00 (-3.48%)
Apr 9, 2026, 4:08 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 550.00 | 575.00 | 540.00 | 575.00 | 575.00 | 6.48% | 4,301,500 |
| Apr 7, 2026 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | -4.42% | 2,626,100 |
| Apr 6, 2026 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 4,129,100 |
| Apr 2, 2026 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -4.35% | 5,788,900 |
| Apr 1, 2026 | 575.00 | 600.00 | 565.00 | 575.00 | 575.00 | 0.88% | 4,154,600 |
| Mar 31, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 3,388,100 |
| Mar 30, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 2,730,800 |
| Mar 27, 2026 | 595.00 | 595.00 | 570.00 | 580.00 | 580.00 | -2.52% | 2,557,000 |
| Mar 26, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 3,633,700 |
| Mar 25, 2026 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | - | 5,611,300 |
| Mar 17, 2026 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 5.22% | 6,675,200 |
| Mar 16, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 2,412,600 |
| Mar 13, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 3,622,500 |
| Mar 12, 2026 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | - | 5,730,500 |
| Mar 11, 2026 | 570.00 | 620.00 | 565.00 | 580.00 | 580.00 | 2.65% | 14,049,900 |
| Mar 10, 2026 | 530.00 | 575.00 | 530.00 | 565.00 | 565.00 | 6.60% | 8,325,700 |
| Mar 9, 2026 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | -6.19% | 8,755,800 |
| Mar 6, 2026 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 6,380,000 |
| Mar 5, 2026 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 4.59% | 7,044,200 |
| Mar 4, 2026 | 575.00 | 575.00 | 540.00 | 545.00 | 545.00 | -6.03% | 12,007,600 |
| Mar 3, 2026 | 575.00 | 605.00 | 565.00 | 580.00 | 580.00 | 4.50% | 12,217,700 |
| Mar 2, 2026 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | -7.50% | 15,982,600 |
| Feb 27, 2026 | 545.00 | 600.00 | 545.00 | 600.00 | 600.00 | 8.11% | 17,463,700 |
| Feb 26, 2026 | 630.00 | 650.00 | 540.00 | 555.00 | 555.00 | -11.90% | 56,712,200 |
| Feb 25, 2026 | 690.00 | 710.00 | 630.00 | 630.00 | 630.00 | -9.35% | 20,437,300 |
| Feb 24, 2026 | 710.00 | 745.00 | 675.00 | 695.00 | 695.00 | -2.11% | 31,243,100 |
| Feb 23, 2026 | 680.00 | 735.00 | 660.00 | 710.00 | 710.00 | 4.41% | 45,844,300 |
| Feb 20, 2026 | 585.00 | 685.00 | 575.00 | 680.00 | 680.00 | 17.24% | 58,370,700 |
| Feb 19, 2026 | 565.00 | 605.00 | 555.00 | 580.00 | 580.00 | 3.57% | 29,753,400 |
| Feb 18, 2026 | 535.00 | 575.00 | 530.00 | 560.00 | 560.00 | 4.67% | 12,813,600 |
| Feb 13, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 0.94% | 3,021,000 |
| Feb 12, 2026 | 520.00 | 560.00 | 515.00 | 530.00 | 530.00 | 1.92% | 9,182,100 |
| Feb 11, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 2,046,600 |
| Feb 10, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 3,214,900 |
| Feb 9, 2026 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | 1.94% | 3,651,700 |
| Feb 6, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 2,591,500 |
| Feb 5, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 1,750,200 |
| Feb 4, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | -3.74% | 2,689,600 |
| Feb 3, 2026 | 494.00 | 535.00 | 492.00 | 535.00 | 535.00 | 8.30% | 4,511,900 |
| Feb 2, 2026 | 520.00 | 520.00 | 482.00 | 494.00 | 494.00 | -5.00% | 5,216,300 |
| Jan 30, 2026 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 4.00% | 4,485,700 |
| Jan 29, 2026 | 510.00 | 515.00 | 454.00 | 500.00 | 500.00 | -1.96% | 13,318,500 |
| Jan 28, 2026 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | -6.42% | 15,920,400 |
| Jan 27, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 3,992,600 |
| Jan 26, 2026 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | -3.54% | 9,427,900 |
| Jan 23, 2026 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 0.89% | 7,079,400 |
| Jan 22, 2026 | 535.00 | 570.00 | 535.00 | 560.00 | 560.00 | 4.67% | 12,361,300 |
| Jan 21, 2026 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,641,100 |
| Jan 20, 2026 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,644,700 |
| Jan 19, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -4.42% | 7,039,800 |