Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 557.60 566.89 539.01 539.01 170,121 0
06-Jun-2022 557.60 571.54 552.95 557.60 103,084 0
03-Jun-2022 557.60 604.07 552.95 557.60 1,398,527 0
02-Jun-2022 511.13 566.89 511.13 548.31 1,070,873 0
31-May-2022 511.13 515.78 506.49 511.13 314,956 0
30-May-2022 520.43 520.43 501.84 511.13 758,929 0
27-May-2022 506.49 515.78 501.84 515.78 262,230 0
25-May-2022 520.43 520.43 506.49 506.49 231,455 0
24-May-2022 515.78 520.43 506.49 520.43 192,503 0
23-May-2022 515.78 525.07 501.84 515.78 221,771 0
20-May-2022 515.78 520.43 511.13 515.78 259,432 0
19-May-2022 529.72 534.37 497.19 506.49 1,336,439 0
18-May-2022 525.07 534.37 525.07 529.72 430,307 0
17-May-2022 520.43 529.72 515.78 520.43 364,884 0
13-May-2022 515.78 525.07 501.84 515.78 411,261 0
12-May-2022 539.01 548.31 515.78 520.43 383,607 0
11-May-2022 529.72 548.31 529.72 539.01 611,189 0
10-May-2022 529.72 529.72 506.49 529.72 1,195,693 0
09-May-2022 543.66 557.60 525.07 529.72 814,883 0
28-Apr-2022 557.60 557.60 543.66 543.66 1,228,620 0
27-Apr-2022 566.89 566.89 543.66 543.66 1,057,422 0
26-Apr-2022 566.89 580.83 552.95 552.95 631,634 0
25-Apr-2022 557.60 566.89 548.31 566.89 625,931 0
22-Apr-2022 571.54 580.83 562.25 562.25 328,622 0
21-Apr-2022 585.48 585.48 566.89 566.89 279,339 0
20-Apr-2022 599.42 599.42 552.95 576.19 789,597 0
19-Apr-2022 580.83 590.13 576.19 580.83 465,817 0
18-Apr-2022 594.77 599.42 580.83 580.83 642,610 0
14-Apr-2022 590.13 604.07 576.19 594.77 325,178 0
13-Apr-2022 594.77 608.71 576.19 590.13 687,911 0
12-Apr-2022 613.36 622.65 576.19 590.13 637,445 0
11-Apr-2022 608.71 631.95 599.42 608.71 683,069 0
08-Apr-2022 618.01 622.65 608.71 608.71 698,671 0
07-Apr-2022 627.30 627.30 613.36 613.36 681,132 0
06-Apr-2022 636.59 636.59 599.42 622.65 1,281,992 0
05-Apr-2022 641.24 655.18 636.59 641.24 778,406 0
04-Apr-2022 636.59 650.53 636.59 641.24 351,326 0
01-Apr-2022 655.18 673.77 631.95 636.59 868,470 0
31-Mar-2022 631.95 664.47 627.30 650.53 1,100,141 0
30-Mar-2022 631.95 636.59 627.30 631.95 452,581 0
29-Mar-2022 627.30 636.59 622.65 631.95 356,599 0
28-Mar-2022 627.30 627.30 618.01 622.65 651,648 0
25-Mar-2022 622.65 631.95 622.65 622.65 446,878 0
24-Mar-2022 631.95 641.24 622.65 622.65 195,085 0
23-Mar-2022 631.95 641.24 622.65 627.30 680,271 0
22-Mar-2022 627.30 631.95 618.01 627.30 232,209 0
21-Mar-2022 622.65 631.95 618.01 622.65 141,606 0
18-Mar-2022 631.95 631.95 613.36 622.65 609,575 0
17-Mar-2022 627.30 641.24 618.01 622.65 497,237 0
16-Mar-2022 618.01 645.89 613.36 622.65 896,662 0
15-Mar-2022 636.59 650.53 613.36 618.01 1,198,061 0
14-Mar-2022 636.59 650.53 631.95 636.59 1,593,828 0
11-Mar-2022 641.24 645.89 627.30 636.59 349,282 0
10-Mar-2022 636.59 659.83 627.30 641.24 1,131,669 0