Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 501.84 520.43 497.19 515.78 144,942 0
28-Dec-2022 562.25 562.25 501.84 501.84 184,217 0
27-Dec-2022 511.13 520.43 506.49 515.78 46,269 0
26-Dec-2022 539.01 539.01 492.55 506.49 229,519 0
23-Dec-2022 529.72 529.72 511.13 511.13 96,090 0
22-Dec-2022 566.89 566.89 501.84 515.78 405,666 0
21-Dec-2022 529.72 529.72 511.13 515.78 465,601 0
20-Dec-2022 557.60 557.60 506.49 515.78 268,579 0
19-Dec-2022 529.72 529.72 506.49 511.13 662,301 0
16-Dec-2022 552.95 552.95 511.13 525.07 8,177 0
15-Dec-2022 529.72 529.72 520.43 520.43 183,464 0
14-Dec-2022 562.25 562.25 515.78 525.07 325,394 0
13-Dec-2022 557.60 557.60 497.19 525.07 193,794 0
12-Dec-2022 534.37 534.37 511.13 525.07 239,956 0
09-Dec-2022 539.01 539.01 511.13 511.13 263,952 0
08-Dec-2022 566.89 566.89 520.43 529.72 707,280 0
07-Dec-2022 548.31 548.31 529.72 534.37 304,841 0
06-Dec-2022 548.31 552.95 539.01 548.31 414,382 0
05-Dec-2022 599.42 599.42 543.66 552.95 578,908 0
02-Dec-2022 594.77 594.77 539.01 548.31 278,478 0
01-Dec-2022 585.48 585.48 543.66 548.31 276,219 0
30-Nov-2022 594.77 594.77 548.31 552.95 130,415 0
29-Nov-2022 599.42 599.42 543.66 557.60 269,332 0
28-Nov-2022 604.07 604.07 552.95 557.60 314,418 0
25-Nov-2022 590.13 590.13 552.95 562.25 305,379 0
24-Nov-2022 576.19 576.19 548.31 557.60 195,623 0
23-Nov-2022 562.25 562.25 548.31 557.60 411,584 0
22-Nov-2022 576.19 576.19 548.31 552.95 402,115 0
21-Nov-2022 562.25 562.25 534.37 548.31 882,459 0
18-Nov-2022 552.95 552.95 525.07 539.01 379,949 0
17-Nov-2022 557.60 557.60 520.43 525.07 140,100 0
16-Nov-2022 552.95 552.95 520.43 520.43 346,161 0
15-Nov-2022 548.31 548.31 520.43 525.07 178,084 0
14-Nov-2022 529.72 529.72 515.78 520.43 312,373 0
11-Nov-2022 543.66 543.66 506.49 520.43 338,306 0
10-Nov-2022 534.37 534.37 501.84 511.13 293,328 0
09-Nov-2022 548.31 552.95 511.13 520.43 214,992 0
08-Nov-2022 525.07 529.72 511.13 520.43 240,064 0
07-Nov-2022 529.72 529.72 511.13 520.43 274,605 0
04-Nov-2022 548.31 548.31 506.49 506.49 470,982 0
03-Nov-2022 539.01 539.01 515.78 520.43 44,332 0
02-Nov-2022 539.01 539.01 511.13 520.43 148,600 0
01-Nov-2022 534.37 534.37 515.78 520.43 421,484 0
31-Oct-2022 539.01 539.01 515.78 520.43 146,126 0
28-Oct-2022 539.01 539.01 515.78 515.78 108,787 0
27-Oct-2022 525.07 534.37 515.78 534.37 444,619 0
26-Oct-2022 539.01 539.01 506.49 525.07 300,214 0
25-Oct-2022 534.37 539.01 515.78 525.07 331,419 0
24-Oct-2022 543.66 543.66 511.13 520.43 520,479 0
21-Oct-2022 534.37 534.37 501.84 511.13 1,000,608 0
20-Oct-2022 539.01 539.01 506.49 506.49 276,972 0
19-Oct-2022 539.01 539.01 497.19 511.13 889,560 0
18-Oct-2022 534.37 534.37 506.49 525.07 246,950 0
17-Oct-2022 539.01 539.01 506.49 525.07 219,727 0
14-Oct-2022 543.66 543.66 515.78 520.43 147,094 0
13-Oct-2022 520.43 539.01 515.78 515.78 358,213 0
12-Oct-2022 557.60 557.60 501.84 520.43 518,004 0
11-Oct-2022 562.25 562.25 520.43 520.43 314,956 0
10-Oct-2022 566.89 566.89 529.72 534.37 343,686 0
07-Oct-2022 576.19 576.19 543.66 552.95 248,134 0
06-Oct-2022 566.89 571.54 539.01 557.60 102,008 0
05-Oct-2022 585.48 585.48 543.66 548.31 240,709 0
04-Oct-2022 543.66 604.07 534.37 552.95 231,025 0
03-Oct-2022 543.66 543.66 515.78 534.37 114,167 0
30-Sep-2022 548.31 548.31 515.78 515.78 617,108 0
29-Sep-2022 539.01 557.60 520.43 525.07 994,474 0
28-Sep-2022 576.19 576.19 534.37 539.01 694,152 0
27-Sep-2022 576.19 576.19 548.31 552.95 177,761 0
26-Sep-2022 562.25 566.89 525.07 557.60 474,532 0
23-Sep-2022 566.89 566.89 520.43 552.95 271,484 0
22-Sep-2022 571.54 571.54 548.31 548.31 322,273 0
21-Sep-2022 604.07 604.07 539.01 557.60 515,745 0
20-Sep-2022 576.19 576.19 562.25 576.19 496,484 0
19-Sep-2022 576.19 576.19 562.25 562.25 237,696 0
16-Sep-2022 576.19 576.19 557.60 566.89 527,796 0
15-Sep-2022 580.83 585.48 557.60 562.25 644,331 0
14-Sep-2022 580.83 585.48 562.25 562.25 436,871 0
13-Sep-2022 608.71 608.71 576.19 576.19 605,271 0
12-Sep-2022 613.36 613.36 576.19 585.48 309,468 0
09-Sep-2022 604.07 604.07 557.60 594.77 366,713 0
08-Sep-2022 613.36 613.36 571.54 571.54 419,116 0
07-Sep-2022 631.95 631.95 590.13 594.77 97,489 0
06-Sep-2022 613.36 613.36 590.13 604.07 114,598 0
05-Sep-2022 613.36 613.36 590.13 604.07 139,885 0
02-Sep-2022 613.36 613.36 585.48 604.07 381,993 0
01-Sep-2022 622.65 622.65 585.48 590.13 236,728 0
31-Aug-2022 622.65 622.65 594.77 604.07 73,493 0
30-Aug-2022 604.07 608.71 580.83 594.77 383,715 0
29-Aug-2022 613.36 613.36 594.77 594.77 1,337,731 0
26-Aug-2022 631.95 645.89 622.65 627.30 952,939 0
25-Aug-2022 636.59 650.53 608.71 636.59 967,788 0
24-Aug-2022 618.01 627.30 594.77 627.30 536,835 0
23-Aug-2022 599.42 622.65 594.77 604.07 393,184 0
22-Aug-2022 576.19 618.01 576.19 599.42 1,295,873 0
19-Aug-2022 604.07 604.07 576.19 576.19 873,743 0
18-Aug-2022 613.36 622.65 576.19 590.13 1,094,115 0
16-Aug-2022 622.65 650.53 604.07 613.36 657,674 0
15-Aug-2022 636.59 678.41 608.71 613.36 3,432,239 0
12-Aug-2022 566.89 655.18 566.89 631.95 7,558,524 0
11-Aug-2022 534.37 557.60 520.43 557.60 1,354,194 0