PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 525.00
+10.00 (1.94%)
Oct 31, 2025, 2:49 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,316,200 |
| 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 |
| Sep 26, 2025 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 2,013,400 |
| Sep 25, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 3,854,700 |
| Sep 24, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 3,851,100 |
| Sep 23, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 2,853,700 |
| Sep 22, 2025 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 2,853,700 |
| Sep 19, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,921,800 |
| Sep 18, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,088,100 |
| Sep 17, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 2,945,200 |
| Sep 16, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 3,306,400 |
| Sep 15, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 4,428,900 |
| Sep 12, 2025 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | - | 4,658,400 |
| Sep 11, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 4,837,900 |
| Sep 10, 2025 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 5,553,700 |
| Sep 9, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,456,700 |
| Sep 8, 2025 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 5,519,300 |
| Sep 4, 2025 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 5,576,800 |
| Sep 3, 2025 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | - | 6,185,900 |
| Sep 2, 2025 | 560.00 | 580.00 | 560.00 | 565.00 | 565.00 | 0.89% | 6,239,200 |
| Sep 1, 2025 | 545.00 | 560.00 | 510.00 | 560.00 | 560.00 | -1.75% | 15,098,800 |
| Aug 29, 2025 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | -3.39% | 21,693,900 |
| Aug 28, 2025 | 570.00 | 600.00 | 555.00 | 590.00 | 590.00 | 4.42% | 11,474,700 |
| Aug 27, 2025 | 590.00 | 600.00 | 560.00 | 565.00 | 565.00 | -4.24% | 10,111,100 |
| Aug 26, 2025 | 615.00 | 620.00 | 585.00 | 590.00 | 590.00 | -2.48% | 16,795,600 |
| Aug 25, 2025 | 580.00 | 610.00 | 570.00 | 605.00 | 605.00 | 4.31% | 19,255,500 |
| Aug 22, 2025 | 550.00 | 635.00 | 545.00 | 580.00 | 580.00 | 5.45% | 38,587,600 |
| Aug 21, 2025 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.90% | 3,540,200 |