PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 452.00
+2.00 (0.44%)
Jul 23, 2026, 3:48 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 446.00 | 458.00 | 446.00 | 452.00 | - | 0.44% | 362,800 |
| 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 |
| May 29, 2026 | 476.00 | 476.00 | 462.00 | 462.00 | 462.00 | -2.53% | 1,568,800 |
| May 26, 2026 | 476.00 | 480.00 | 470.00 | 474.00 | 474.00 | -0.42% | 1,282,600 |
| May 25, 2026 | 466.00 | 484.00 | 466.00 | 476.00 | 476.00 | 2.15% | 2,742,300 |
| May 22, 2026 | 460.00 | 468.00 | 444.00 | 466.00 | 466.00 | 0.87% | 6,741,500 |
| May 21, 2026 | 476.00 | 482.00 | 460.00 | 462.00 | 462.00 | -2.12% | 3,902,600 |
| May 20, 2026 | 488.00 | 492.00 | 460.00 | 472.00 | 472.00 | -3.28% | 6,277,000 |
| May 19, 2026 | 496.00 | 515.00 | 484.00 | 488.00 | 488.00 | -1.21% | 7,935,700 |
| May 18, 2026 | 500.00 | 505.00 | 488.00 | 494.00 | 494.00 | -1.20% | 3,632,400 |
| May 13, 2026 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 2,810,100 |
| May 12, 2026 | 505.00 | 520.00 | 505.00 | 505.00 | 505.00 | - | 3,137,600 |
| May 11, 2026 | 515.00 | 515.00 | 505.00 | 505.00 | 505.00 | -1.94% | 3,597,600 |
| May 8, 2026 | 525.00 | 530.00 | 510.00 | 515.00 | 515.00 | -2.83% | 3,632,500 |
| May 7, 2026 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 0.95% | 2,352,800 |