PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 505.00
+11.00 (2.23%)
Aug 12, 2026, 4:14 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 510.00 | 520.00 | 492.00 | 494.00 | 494.00 | -3.14% | 1,601,000 |
| Aug 10, 2026 | 530.00 | 535.00 | 500.00 | 510.00 | 510.00 | -2.86% | 1,569,400 |
| Aug 7, 2026 | 490.00 | 525.00 | 490.00 | 525.00 | 525.00 | 7.14% | 3,144,400 |
| Aug 6, 2026 | 496.00 | 496.00 | 480.00 | 490.00 | 490.00 | -1.21% | 2,302,200 |
| Aug 5, 2026 | 500.00 | 515.00 | 494.00 | 496.00 | 496.00 | -0.80% | 3,803,300 |
| Aug 4, 2026 | 490.00 | 510.00 | 490.00 | 500.00 | 500.00 | 2.46% | 1,968,800 |
| Aug 3, 2026 | 480.00 | 490.00 | 466.00 | 488.00 | 488.00 | 2.95% | 2,237,600 |
| Jul 31, 2026 | 448.00 | 480.00 | 448.00 | 474.00 | 474.00 | 6.28% | 2,137,600 |
| Jul 30, 2026 | 440.00 | 450.00 | 438.00 | 446.00 | 446.00 | 2.29% | 657,800 |
| Jul 29, 2026 | 438.00 | 446.00 | 436.00 | 436.00 | 436.00 | -0.91% | 1,703,200 |
| Jul 28, 2026 | 436.00 | 460.00 | 434.00 | 440.00 | 440.00 | 0.92% | 3,955,700 |
| Jul 27, 2026 | 444.00 | 452.00 | 432.00 | 436.00 | 436.00 | -2.24% | 778,700 |
| Jul 24, 2026 | 458.00 | 458.00 | 442.00 | 446.00 | 446.00 | -0.89% | 790,300 |
| Jul 23, 2026 | 446.00 | 458.00 | 446.00 | 450.00 | 450.00 | - | 951,500 |
| Jul 22, 2026 | 448.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.45% | 488,600 |
| Jul 21, 2026 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | 0.45% | 818,500 |
| Jul 20, 2026 | 454.00 | 454.00 | 444.00 | 446.00 | 446.00 | -1.33% | 1,199,900 |
| Jul 17, 2026 | 440.00 | 466.00 | 434.00 | 452.00 | 452.00 | 2.73% | 2,438,700 |
| Jul 16, 2026 | 424.00 | 442.00 | 422.00 | 440.00 | 440.00 | 3.77% | 1,393,800 |
| Jul 15, 2026 | 428.00 | 428.00 | 418.00 | 424.00 | 424.00 | -0.47% | 656,800 |
| Jul 14, 2026 | 426.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.47% | 547,200 |
| Jul 13, 2026 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | 1.44% | 1,052,000 |
| Jul 10, 2026 | 420.00 | 426.00 | 416.00 | 418.00 | 418.00 | - | 1,174,700 |
| Jul 9, 2026 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | -1.88% | 1,900,500 |
| Jul 8, 2026 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | -0.93% | 275,800 |
| Jul 7, 2026 | 426.00 | 434.00 | 422.00 | 430.00 | 430.00 | 0.94% | 358,000 |
| Jul 6, 2026 | 426.00 | 432.00 | 422.00 | 426.00 | 426.00 | - | 433,100 |
| Jul 3, 2026 | 428.00 | 432.00 | 422.00 | 426.00 | 426.00 | 0.95% | 737,100 |
| Jul 2, 2026 | 426.00 | 432.00 | 416.00 | 422.00 | 422.00 | 1.44% | 748,900 |
| Jul 1, 2026 | 418.00 | 426.00 | 410.00 | 416.00 | 416.00 | -0.48% | 727,800 |
| Jun 30, 2026 | 440.00 | 440.00 | 416.00 | 418.00 | 418.00 | -2.79% | 842,300 |
| Jun 29, 2026 | 434.00 | 440.00 | 428.00 | 430.00 | 430.00 | -0.92% | 399,000 |
| Jun 26, 2026 | 450.00 | 450.00 | 434.00 | 434.00 | 434.00 | -2.25% | 729,600 |
| Jun 25, 2026 | 450.00 | 456.00 | 440.00 | 444.00 | 444.00 | 0.91% | 496,100 |
| Jun 24, 2026 | 452.00 | 452.00 | 440.00 | 440.00 | 440.00 | -0.90% | 816,400 |
| Jun 23, 2026 | 456.00 | 456.00 | 444.00 | 444.00 | 444.00 | -1.33% | 417,100 |
| Jun 22, 2026 | 446.00 | 456.00 | 442.00 | 450.00 | 450.00 | - | 408,400 |
| Jun 19, 2026 | 452.00 | 460.00 | 442.00 | 450.00 | 450.00 | -0.88% | 573,300 |
| Jun 18, 2026 | 460.00 | 460.00 | 448.00 | 454.00 | 454.00 | 0.44% | 541,200 |
| Jun 17, 2026 | 454.00 | 464.00 | 446.00 | 452.00 | 452.00 | 0.44% | 1,544,400 |
| Jun 15, 2026 | 450.00 | 462.00 | 450.00 | 450.00 | 450.00 | 2.27% | 1,311,600 |
| Jun 12, 2026 | 430.00 | 454.00 | 430.00 | 440.00 | 440.00 | 3.29% | 1,907,900 |
| Jun 11, 2026 | 432.00 | 440.00 | 424.00 | 426.00 | 426.00 | -0.93% | 1,139,600 |
| Jun 10, 2026 | 432.00 | 448.00 | 428.00 | 430.00 | 430.00 | -0.46% | 5,823,100 |
| Jun 9, 2026 | 414.00 | 454.00 | 412.00 | 432.00 | 432.00 | 3.35% | 3,252,700 |
| Jun 8, 2026 | 444.00 | 446.00 | 414.00 | 418.00 | 418.00 | -5.86% | 3,326,000 |
| Jun 5, 2026 | 470.00 | 478.00 | 444.00 | 444.00 | 444.00 | -5.53% | 3,418,400 |
| Jun 4, 2026 | 454.00 | 476.00 | 420.00 | 470.00 | 470.00 | 3.52% | 3,190,000 |
| Jun 3, 2026 | 472.00 | 476.00 | 450.00 | 454.00 | 454.00 | -3.81% | 3,778,400 |
| Jun 2, 2026 | 468.00 | 472.00 | 460.00 | 472.00 | 472.00 | 2.16% | 1,452,800 |