PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 390.00
-2.00 (-0.51%)
Oct 30, 2026, 4:13 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 396.00 | 396.00 | 374.00 | 390.00 | 390.00 | -0.51% | 8,057,000 |
| Oct 29, 2026 | 404.00 | 406.00 | 382.00 | 392.00 | 392.00 | -3.45% | 2,864,600 |
| Oct 28, 2026 | 406.00 | 414.00 | 400.00 | 406.00 | 406.00 | 1.00% | 2,848,900 |
| Oct 27, 2026 | 404.00 | 416.00 | 394.00 | 402.00 | 402.00 | -1.47% | 6,174,000 |
| Oct 26, 2026 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | - | 2,723,600 |
| Oct 23, 2026 | 392.00 | 410.00 | 384.00 | 408.00 | 408.00 | 4.08% | 2,908,900 |
| Oct 22, 2026 | 382.00 | 412.00 | 378.00 | 392.00 | 392.00 | -1.01% | 4,868,000 |
| Oct 21, 2026 | 402.00 | 412.00 | 382.00 | 396.00 | 396.00 | -1.00% | 5,405,400 |
| Oct 20, 2026 | 356.00 | 404.00 | 356.00 | 400.00 | 400.00 | 4.71% | 32,323,200 |
| Oct 19, 2026 | 382.00 | 430.00 | 382.00 | 382.00 | 382.00 | -6.83% | 6,945,000 |
| Oct 16, 2026 | 410.00 | 488.00 | 410.00 | 410.00 | 410.00 | -14.94% | 31,813,700 |
| Oct 15, 2026 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | -2.82% | 3,527,600 |
| Oct 14, 2026 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | 0.40% | 2,875,900 |
| Oct 13, 2026 | 490.00 | 498.00 | 478.00 | 494.00 | 494.00 | - | 2,395,700 |
| Oct 12, 2026 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.40% | 1,897,600 |
| Oct 9, 2026 | 496.00 | 505.00 | 492.00 | 496.00 | 496.00 | - | 1,477,600 |
| Oct 8, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 2,277,600 |
| Oct 7, 2026 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 4,817,400 |
| Oct 6, 2026 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | -0.98% | 2,808,500 |
| Oct 5, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 1,384,400 |
| Oct 2, 2026 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | 0.99% | 3,813,900 |
| Oct 1, 2026 | 500.00 | 515.00 | 474.00 | 505.00 | 505.00 | 1.00% | 21,190,000 |
| Sep 30, 2026 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | -0.99% | 8,220,800 |
| Sep 29, 2026 | 520.00 | 545.00 | 496.00 | 505.00 | 505.00 | -3.81% | 15,651,600 |
| Sep 28, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 3,266,500 |
| Sep 25, 2026 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | 0.94% | 5,384,100 |
| Sep 24, 2026 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | -3.64% | 9,046,400 |
| Sep 23, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 4,508,400 |
| Sep 22, 2026 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | 5.61% | 13,343,500 |
| 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 |