Price History - NISP

Kembali ke Company
Ticker: NISP
Company: PT Bank OCBC NISP Tbk
Date Open High Low Close Volume Value
29-Dec-2021 670.00 675.00 665.00 670.00 519,000 0
28-Dec-2021 670.00 675.00 665.00 670.00 720,800 0
27-Dec-2021 670.00 675.00 665.00 670.00 1,270,700 0
24-Dec-2021 670.00 670.00 660.00 665.00 394,700 0
23-Dec-2021 670.00 670.00 660.00 665.00 446,700 0
22-Dec-2021 665.00 670.00 660.00 670.00 769,400 0
21-Dec-2021 665.00 670.00 660.00 665.00 581,800 0
20-Dec-2021 670.00 675.00 665.00 665.00 620,300 0
17-Dec-2021 670.00 675.00 665.00 670.00 988,500 0
16-Dec-2021 670.00 675.00 665.00 670.00 713,600 0
15-Dec-2021 675.00 675.00 665.00 670.00 1,451,500 0
14-Dec-2021 675.00 675.00 670.00 675.00 490,800 0
13-Dec-2021 670.00 680.00 670.00 675.00 950,200 0
10-Dec-2021 670.00 675.00 670.00 670.00 1,299,700 0
09-Dec-2021 675.00 680.00 665.00 670.00 2,080,500 0
08-Dec-2021 670.00 680.00 665.00 675.00 1,197,700 0
07-Dec-2021 675.00 680.00 670.00 670.00 1,102,000 0
06-Dec-2021 675.00 680.00 670.00 675.00 812,500 0
03-Dec-2021 670.00 680.00 670.00 675.00 1,079,900 0
02-Dec-2021 675.00 675.00 665.00 670.00 1,915,800 0
01-Dec-2021 680.00 680.00 655.00 675.00 12,793,900 0
30-Nov-2021 685.00 690.00 680.00 680.00 3,125,300 0
29-Nov-2021 685.00 685.00 680.00 685.00 1,652,700 0
26-Nov-2021 700.00 700.00 680.00 685.00 5,670,600 0
25-Nov-2021 700.00 700.00 695.00 695.00 3,612,800 0
24-Nov-2021 705.00 710.00 695.00 700.00 1,447,600 0
23-Nov-2021 715.00 725.00 705.00 705.00 4,050,300 0
22-Nov-2021 695.00 715.00 690.00 715.00 5,091,900 0
19-Nov-2021 695.00 695.00 685.00 695.00 2,265,600 0
18-Nov-2021 695.00 695.00 685.00 690.00 2,937,500 0
17-Nov-2021 695.00 695.00 685.00 695.00 1,308,600 0
16-Nov-2021 695.00 695.00 685.00 695.00 2,728,300 0
15-Nov-2021 695.00 700.00 690.00 695.00 3,409,800 0
12-Nov-2021 700.00 700.00 690.00 695.00 2,205,800 0
11-Nov-2021 695.00 700.00 690.00 695.00 2,054,900 0
10-Nov-2021 690.00 700.00 690.00 695.00 982,500 0
09-Nov-2021 695.00 705.00 690.00 690.00 3,930,900 0
08-Nov-2021 695.00 700.00 690.00 695.00 2,463,700 0
05-Nov-2021 700.00 700.00 685.00 695.00 3,424,000 0
04-Nov-2021 685.00 700.00 685.00 695.00 6,231,800 0
03-Nov-2021 695.00 700.00 685.00 685.00 6,754,500 0
02-Nov-2021 700.00 710.00 695.00 695.00 1,371,300 0
01-Nov-2021 700.00 710.00 695.00 700.00 3,411,600 0
29-Oct-2021 690.00 700.00 690.00 700.00 3,593,800 0
28-Oct-2021 700.00 705.00 685.00 690.00 4,444,400 0
27-Oct-2021 710.00 715.00 700.00 705.00 2,559,600 0
26-Oct-2021 715.00 720.00 705.00 710.00 3,959,400 0
25-Oct-2021 710.00 720.00 705.00 715.00 3,053,300 0
22-Oct-2021 725.00 725.00 710.00 710.00 2,447,600 0
21-Oct-2021 725.00 725.00 715.00 720.00 4,012,100 0
19-Oct-2021 725.00 725.00 715.00 725.00 4,304,600 0
18-Oct-2021 725.00 725.00 720.00 725.00 6,598,500 0
15-Oct-2021 720.00 725.00 710.00 725.00 2,950,500 0
14-Oct-2021 720.00 725.00 715.00 720.00 7,394,700 0
13-Oct-2021 725.00 725.00 715.00 725.00 3,036,700 0
12-Oct-2021 720.00 725.00 715.00 725.00 1,993,400 0
11-Oct-2021 715.00 725.00 710.00 720.00 4,322,400 0
08-Oct-2021 715.00 715.00 710.00 715.00 1,468,200 0
07-Oct-2021 710.00 720.00 710.00 715.00 1,802,900 0
06-Oct-2021 720.00 720.00 700.00 710.00 3,774,500 0
05-Oct-2021 700.00 720.00 695.00 720.00 2,246,300 0
04-Oct-2021 690.00 700.00 670.00 695.00 2,921,200 0
01-Oct-2021 690.00 695.00 685.00 690.00 712,500 0
30-Sep-2021 690.00 695.00 685.00 685.00 821,200 0
29-Sep-2021 690.00 695.00 680.00 685.00 2,111,300 0
28-Sep-2021 690.00 695.00 685.00 695.00 1,077,200 0
27-Sep-2021 695.00 700.00 685.00 695.00 2,496,100 0
24-Sep-2021 695.00 700.00 690.00 690.00 533,500 0
23-Sep-2021 700.00 705.00 690.00 695.00 1,892,200 0
22-Sep-2021 700.00 705.00 695.00 705.00 805,300 0
21-Sep-2021 700.00 700.00 695.00 700.00 344,000 0
20-Sep-2021 700.00 700.00 695.00 700.00 757,700 0
17-Sep-2021 705.00 705.00 695.00 700.00 695,400 0
16-Sep-2021 705.00 705.00 700.00 705.00 229,300 0
15-Sep-2021 700.00 705.00 700.00 705.00 1,473,600 0
14-Sep-2021 700.00 705.00 695.00 700.00 605,700 0
13-Sep-2021 700.00 705.00 695.00 700.00 344,600 0
10-Sep-2021 695.00 700.00 695.00 700.00 608,500 0
09-Sep-2021 695.00 700.00 695.00 695.00 993,600 0
08-Sep-2021 700.00 705.00 695.00 695.00 2,542,600 0
07-Sep-2021 705.00 710.00 690.00 700.00 2,618,500 0
06-Sep-2021 700.00 710.00 700.00 705.00 1,127,500 0
03-Sep-2021 710.00 710.00 705.00 705.00 571,100 0
02-Sep-2021 710.00 715.00 705.00 705.00 1,118,700 0
01-Sep-2021 710.00 710.00 695.00 705.00 1,242,600 0
31-Aug-2021 710.00 710.00 700.00 705.00 352,900 0
30-Aug-2021 700.00 710.00 700.00 710.00 453,700 0
27-Aug-2021 700.00 710.00 695.00 700.00 548,800 0
26-Aug-2021 710.00 715.00 700.00 700.00 344,100 0
25-Aug-2021 715.00 720.00 705.00 705.00 925,600 0
24-Aug-2021 715.00 715.00 695.00 715.00 1,033,800 0
23-Aug-2021 695.00 715.00 690.00 715.00 1,832,700 0
20-Aug-2021 700.00 705.00 695.00 695.00 965,000 0
19-Aug-2021 700.00 705.00 700.00 700.00 872,800 0
18-Aug-2021 705.00 710.00 700.00 700.00 1,852,400 0
16-Aug-2021 710.00 720.00 705.00 705.00 1,980,800 0
13-Aug-2021 705.00 720.00 705.00 710.00 564,300 0
12-Aug-2021 720.00 740.00 705.00 710.00 3,878,500 0
10-Aug-2021 730.00 730.00 710.00 720.00 1,101,300 0
09-Aug-2021 725.00 735.00 720.00 720.00 495,000 0