PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 510.00
-5.00 (-0.97%)
At close: Dec 30, 2025
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 520.00 | 520.00 | 510.00 | 515.00 | - | - | 256,300 |
| Dec 29, 2025 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | 3.00% | 5,869,800 |
| Dec 24, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,628,700 |
| Dec 23, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 1,319,700 |
| Dec 22, 2025 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,257,300 |
| Dec 19, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -2.83% | 3,070,800 |
| Dec 18, 2025 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 1.92% | 7,720,400 |
| Dec 17, 2025 | 500.00 | 525.00 | 496.00 | 520.00 | 520.00 | 4.84% | 5,119,700 |
| Dec 16, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 1,090,400 |
| Dec 15, 2025 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | 1.22% | 5,281,700 |
| Dec 12, 2025 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | -2.00% | 4,042,100 |
| Dec 11, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 2,981,900 |
| Dec 10, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 4,477,600 |
| Dec 9, 2025 | 520.00 | 540.00 | 510.00 | 515.00 | 515.00 | 0.98% | 8,307,300 |
| Dec 8, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 5,183,200 |
| 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 |