PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 1,750,100 |
| Dec 4, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 2,199,100 |
| Dec 3, 2025 | 492.00 | 520.00 | 490.00 | 505.00 | 505.00 | 2.64% | 12,283,800 |
| Dec 2, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 2,143,000 |
| Dec 1, 2025 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 0.82% | 3,119,900 |
| Nov 28, 2025 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | -2.00% | 4,505,800 |
| Nov 27, 2025 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 1.63% | 6,313,900 |
| Nov 26, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 2,435,800 |
| Nov 25, 2025 | 490.00 | 498.00 | 488.00 | 492.00 | 492.00 | 0.41% | 3,064,100 |
| Nov 24, 2025 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 2,621,300 |
| Nov 21, 2025 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.41% | 4,037,900 |
| Nov 20, 2025 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | -0.81% | 10,192,100 |
| Nov 19, 2025 | 498.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 9,455,200 |
| Nov 18, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 2,663,300 |
| Nov 17, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 2,024,200 |
| Nov 14, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 2,713,400 |
| Nov 13, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,742,500 |
| Nov 12, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 2,856,600 |
| Nov 11, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 4,143,200 |
| Nov 10, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,049,100 |
| Nov 7, 2025 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 1,912,900 |
| Nov 6, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,343,200 |
| Nov 5, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 2,893,300 |
| Nov 4, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 2,282,300 |
| Nov 3, 2025 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | -0.97% | 3,118,600 |
| Oct 31, 2025 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | - | 7,278,200 |
| Oct 30, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,058,300 |
| Oct 29, 2025 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.41% | 5,741,000 |
| Oct 28, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 1,949,000 |
| Oct 27, 2025 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | -0.40% | 10,915,500 |
| Oct 24, 2025 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | - | 5,443,300 |
| Oct 23, 2025 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 3,839,300 |
| Oct 22, 2025 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 5,235,300 |
| Oct 21, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 5,799,000 |
| Oct 20, 2025 | 494.00 | 505.00 | 494.00 | 498.00 | 498.00 | 0.81% | 11,212,200 |
| Oct 17, 2025 | 505.00 | 510.00 | 492.00 | 494.00 | 494.00 | -1.20% | 7,977,600 |
| Oct 16, 2025 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | 0.40% | 4,283,700 |
| Oct 15, 2025 | 520.00 | 525.00 | 492.00 | 498.00 | 498.00 | -4.23% | 15,751,000 |
| Oct 14, 2025 | 535.00 | 545.00 | 515.00 | 520.00 | 520.00 | -3.70% | 13,761,500 |
| Oct 13, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | -1.82% | 5,251,300 |
| Oct 10, 2025 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 2,723,000 |
| Oct 9, 2025 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 2.75% | 9,388,100 |
| Oct 8, 2025 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | - | 5,144,200 |
| Oct 7, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 7,413,900 |
| Oct 6, 2025 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 5,791,900 |
| Oct 3, 2025 | 585.00 | 590.00 | 560.00 | 560.00 | 560.00 | -5.08% | 14,313,700 |
| Oct 2, 2025 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | 4.42% | 39,216,000 |
| Oct 1, 2025 | 555.00 | 580.00 | 555.00 | 565.00 | 565.00 | 1.80% | 12,817,300 |
| Sep 30, 2025 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 2.78% | 7,510,500 |
| Sep 29, 2025 | 525.00 | 555.00 | 525.00 | 540.00 | 540.00 | 3.85% | 6,554,300 |