PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia · Delayed Price · Currency is IDR 462.00
-10.00 (-2.12%)
May 21, 2026, 4:00 PM WIB
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 476.00 | 482.00 | 460.00 | 462.00 | - | -2.12% | 3,722,800 |
| 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 |
| May 6, 2026 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 1,350,800 |
| May 5, 2026 | 525.00 | 540.00 | 525.00 | 525.00 | 525.00 | - | 1,980,600 |
| May 4, 2026 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 1,399,100 |
| Apr 30, 2026 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | -1.87% | 3,121,700 |
| Apr 29, 2026 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 0.94% | 1,171,500 |
| Apr 28, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 2,426,900 |
| Apr 27, 2026 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 2,476,000 |
| Apr 24, 2026 | 555.00 | 565.00 | 530.00 | 535.00 | 535.00 | -2.73% | 4,195,300 |
| Apr 23, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 3,249,600 |
| Apr 22, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2.73% | 3,221,900 |
| Apr 21, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 1,920,500 |
| Apr 20, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 8,199,000 |
| Apr 17, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | - | 1,458,600 |
| Apr 16, 2026 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | -0.89% | 7,913,700 |
| Apr 15, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 2,389,800 |
| Apr 14, 2026 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 3.67% | 6,444,800 |
| Apr 13, 2026 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | -2.68% | 12,151,900 |
| Apr 10, 2026 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,214,200 |
| Apr 9, 2026 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -3.48% | 3,085,100 |
| Apr 8, 2026 | 550.00 | 575.00 | 540.00 | 575.00 | 575.00 | 6.48% | 4,301,500 |
| Apr 7, 2026 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | -4.42% | 2,626,100 |
| Apr 6, 2026 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 4,129,100 |
| Apr 2, 2026 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -4.35% | 5,788,900 |
| Apr 1, 2026 | 575.00 | 600.00 | 565.00 | 575.00 | 575.00 | 0.88% | 4,154,600 |
| Mar 31, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 3,388,100 |
| Mar 30, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 2,730,800 |
| Mar 27, 2026 | 595.00 | 595.00 | 570.00 | 580.00 | 580.00 | -2.52% | 2,557,000 |
| Mar 26, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 3,633,700 |
| Mar 25, 2026 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | - | 5,611,300 |
| Mar 17, 2026 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 5.22% | 6,675,200 |
| Mar 16, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 2,412,600 |
| Mar 13, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 3,622,500 |
| Mar 12, 2026 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | - | 5,730,500 |
| Mar 11, 2026 | 570.00 | 620.00 | 565.00 | 580.00 | 580.00 | 2.65% | 14,049,900 |
| Mar 10, 2026 | 530.00 | 575.00 | 530.00 | 565.00 | 565.00 | 6.60% | 8,325,700 |
| Mar 9, 2026 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | -6.19% | 8,755,800 |
| Mar 6, 2026 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 6,380,000 |
| Mar 5, 2026 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 4.59% | 7,044,200 |
| Mar 4, 2026 | 575.00 | 575.00 | 540.00 | 545.00 | 545.00 | -6.03% | 12,007,600 |
| Mar 3, 2026 | 575.00 | 605.00 | 565.00 | 580.00 | 580.00 | 4.50% | 12,217,700 |
| Mar 2, 2026 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | -7.50% | 15,982,600 |