PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
555.00
-10.00 (-1.77%)
Sep 4, 2025, 4:10 PM WIB

PT Bank Nationalnobu Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025560.00565.00550.00555.00555.00-1.77%5,266,600
Sep 3, 2025565.00575.00555.00565.00565.00-6,185,900
Sep 2, 2025560.00580.00560.00565.00565.000.89%6,239,200
Sep 1, 2025545.00560.00510.00560.00560.00-1.75%15,098,800
Aug 29, 2025570.00580.00560.00570.00570.00-3.39%21,693,900
Aug 28, 2025570.00600.00555.00590.00590.004.42%11,474,700
Aug 27, 2025590.00600.00560.00565.00565.00-4.24%10,111,100
Aug 26, 2025615.00620.00585.00590.00590.00-2.48%16,795,600
Aug 25, 2025580.00610.00570.00605.00605.004.31%19,255,500
Aug 22, 2025550.00635.00545.00580.00580.005.45%38,587,600
Aug 21, 2025560.00560.00545.00550.00550.00-0.90%3,540,200
Aug 20, 2025545.00560.00535.00555.00555.001.83%6,323,000
Aug 19, 2025545.00560.00535.00545.00545.00-2,748,300
Aug 15, 2025560.00565.00540.00545.00545.00-2.68%5,015,100
Aug 14, 2025550.00565.00540.00560.00560.001.82%6,751,400
Aug 13, 2025555.00560.00545.00550.00550.00-6,263,400
Aug 12, 2025535.00555.00530.00550.00550.002.80%5,912,100
Aug 11, 2025530.00540.00525.00535.00535.000.94%4,858,700
Aug 8, 2025550.00550.00530.00530.00530.00-3.64%4,258,800
Aug 7, 2025550.00560.00540.00550.00550.00-3,841,100
Aug 6, 2025570.00580.00550.00550.00550.00-3.51%6,810,800
Aug 5, 2025535.00585.00530.00570.00570.007.55%26,501,600
Aug 4, 2025525.00535.00510.00530.00530.000.95%7,958,600
Aug 1, 2025520.00540.00510.00525.00525.000.96%13,504,500
Jul 31, 2025520.00530.00505.00520.00520.00-5,981,600
Jul 30, 2025540.00540.00520.00520.00520.00-2.80%9,158,900
Jul 29, 2025555.00555.00525.00535.00535.00-3.60%21,955,700
Jul 28, 2025560.00565.00545.00555.00555.00-11,003,700
Jul 25, 2025565.00565.00555.00555.00555.00-0.89%3,412,300
Jul 24, 2025555.00575.00555.00560.00560.000.90%7,047,200
Jul 23, 2025560.00560.00550.00555.00555.00-0.89%5,063,700
Jul 22, 2025560.00565.00550.00560.00560.00-8,900,800
Jul 21, 2025575.00580.00555.00560.00560.00-1.75%9,253,600
Jul 18, 2025580.00580.00570.00570.00570.00-1.72%6,421,200
Jul 17, 2025585.00585.00565.00580.00580.00-0.85%4,571,100
Jul 16, 2025590.00595.00560.00585.00585.00-0.85%9,505,000
Jul 15, 2025560.00590.00550.00590.00590.003.51%15,717,500
Jul 14, 2025590.00590.00560.00570.00570.00-1.72%8,357,300
Jul 11, 2025595.00595.00575.00580.00580.00-0.85%7,147,400
Jul 10, 2025585.00605.00575.00585.00585.000.86%13,883,700
Jul 9, 2025580.00585.00570.00580.00580.00-5,789,400
Jul 8, 2025585.00595.00565.00580.00580.00-0.85%10,213,300
Jul 7, 2025605.00615.00580.00585.00585.00-2.50%18,510,100
Jul 4, 2025620.00630.00600.00600.00600.00-2.44%11,408,900
Jul 3, 2025595.00645.00585.00615.00615.00-7.52%51,182,900
Jul 2, 2025790.00795.00665.00665.00665.00-14.74%59,245,700
Jul 1, 2025840.00860.00770.00780.00780.00-4.29%41,828,400
Jun 30, 2025850.00875.00795.00815.00815.001.88%33,208,200
Jun 26, 2025800.00920.00785.00800.00800.003.23%112,264,300
Jun 25, 2025710.00775.00710.00775.00775.007.64%5,605,400