Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 543.66 548.31 515.78 525.07 268,041 0
09-Aug-2022 539.01 539.01 515.78 529.72 680,486 0
08-Aug-2022 506.49 534.37 501.84 529.72 1,353,225 0
05-Aug-2022 506.49 515.78 501.84 506.49 523,169 0
04-Aug-2022 511.13 511.13 501.84 506.49 255,236 0
03-Aug-2022 506.49 511.13 501.84 501.84 819,188 0
02-Aug-2022 501.84 506.49 497.19 506.49 310,867 0
01-Aug-2022 501.84 511.13 497.19 501.84 1,168,577 0
29-Jul-2022 506.49 511.13 501.84 501.84 694,582 0
28-Jul-2022 506.49 529.72 506.49 506.49 462,050 0
27-Jul-2022 515.78 515.78 506.49 506.49 100,609 0
26-Jul-2022 506.49 511.13 501.84 506.49 300,752 0
25-Jul-2022 520.43 520.43 501.84 501.84 624,425 0
22-Jul-2022 506.49 520.43 506.49 506.49 113,737 0
21-Jul-2022 515.78 515.78 506.49 506.49 219,296 0
20-Jul-2022 525.07 525.07 506.49 515.78 234,468 0
19-Jul-2022 525.07 525.07 506.49 506.49 421,269 0
18-Jul-2022 511.13 529.72 506.49 506.49 228,442 0
15-Jul-2022 520.43 520.43 506.49 506.49 340,243 0
14-Jul-2022 511.13 525.07 506.49 520.43 155,702 0
13-Jul-2022 534.37 543.66 515.78 515.78 463,772 0
12-Jul-2022 515.78 534.37 511.13 529.72 1,007,602 0
11-Jul-2022 492.55 520.43 492.55 515.78 948,420 0
08-Jul-2022 501.84 501.84 492.55 492.55 346,053 0
07-Jul-2022 497.19 501.84 492.55 497.19 70,050 0
06-Jul-2022 497.19 497.19 487.90 497.19 182,926 0
05-Jul-2022 501.84 511.13 487.90 492.55 520,910 0
04-Jul-2022 501.84 506.49 483.25 497.19 926,791 0
01-Jul-2022 501.84 511.13 487.90 497.19 1,061,511 0
30-Jun-2022 511.13 511.13 501.84 501.84 314,848 0
29-Jun-2022 511.13 515.78 506.49 506.49 371,986 0
28-Jun-2022 511.13 511.13 501.84 511.13 292,574 0
27-Jun-2022 520.43 525.07 506.49 511.13 289,346 0
24-Jun-2022 525.07 525.07 511.13 511.13 189,382 0
23-Jun-2022 515.78 534.37 506.49 515.78 520,695 0
22-Jun-2022 525.07 529.72 515.78 515.78 290,315 0
21-Jun-2022 511.13 525.07 511.13 520.43 605,486 0
20-Jun-2022 511.13 520.43 497.19 511.13 437,947 0
17-Jun-2022 511.13 511.13 492.55 501.84 676,290 0
16-Jun-2022 534.37 534.37 501.84 511.13 940,672 0
15-Jun-2022 529.72 534.37 492.55 529.72 561,584 0
14-Jun-2022 520.43 529.72 506.49 525.07 336,907 0
13-Jun-2022 534.37 534.37 501.84 520.43 164,741 0
10-Jun-2022 529.72 543.66 525.07 529.72 447,739 0
09-Jun-2022 520.43 534.37 515.78 525.07 496,268 0
08-Jun-2022 548.31 548.31 520.43 520.43 616,892 0