PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 565.00
+30.00 (5.61%)
Sep 22, 2026, 4:09 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 540.00 | 570.00 | 535.00 | 560.00 | - | 4.67% | 11,526,500 |
| Sep 21, 2026 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 2,704,700 |
| Sep 18, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 3,603,900 |
| Sep 17, 2026 | 515.00 | 550.00 | 500.00 | 540.00 | 540.00 | 5.88% | 29,986,200 |
| Sep 16, 2026 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,647,900 |
| Sep 15, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 889,900 |
| Sep 14, 2026 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 0.97% | 2,322,000 |
| Sep 11, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | -2.83% | 6,952,700 |
| Sep 10, 2026 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,650,300 |
| Sep 9, 2026 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | -2.73% | 2,958,200 |
| Sep 8, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | - | 2,627,100 |
| Sep 7, 2026 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 1.85% | 4,460,600 |
| Sep 4, 2026 | 525.00 | 565.00 | 525.00 | 540.00 | 540.00 | 0.93% | 2,045,000 |
| Sep 3, 2026 | 535.00 | 545.00 | 520.00 | 535.00 | 535.00 | 0.94% | 1,994,500 |
| Sep 2, 2026 | 505.00 | 550.00 | 500.00 | 530.00 | 530.00 | 4.95% | 6,332,900 |
| Sep 1, 2026 | 505.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.41% | 220,300 |
| Aug 31, 2026 | 492.00 | 505.00 | 492.00 | 498.00 | 498.00 | 1.22% | 1,838,500 |
| Aug 28, 2026 | 500.00 | 505.00 | 486.00 | 492.00 | 492.00 | -1.20% | 3,933,200 |
| Aug 27, 2026 | 498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 1.22% | 1,381,700 |
| Aug 26, 2026 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | -2.57% | 2,210,000 |
| Aug 24, 2026 | 505.00 | 505.00 | 492.00 | 505.00 | 505.00 | - | 3,129,800 |
| Aug 21, 2026 | 505.00 | 505.00 | 494.00 | 505.00 | 505.00 | - | 1,111,900 |
| Aug 20, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 1,068,600 |
| Aug 19, 2026 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 1.21% | 396,700 |
| Aug 18, 2026 | 500.00 | 505.00 | 494.00 | 494.00 | 494.00 | -2.18% | 782,100 |
| Aug 14, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 527,700 |
| Aug 13, 2026 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | -0.99% | 638,000 |
| Aug 12, 2026 | 494.00 | 510.00 | 492.00 | 505.00 | 505.00 | 2.23% | 1,155,700 |
| 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 |