Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 627.30 641.24 622.65 636.59 719,546 0
08-Mar-2022 618.01 650.53 613.36 627.30 1,157,924 0
07-Mar-2022 645.89 645.89 613.36 618.01 2,160,147 0
04-Mar-2022 655.18 673.77 631.95 645.89 2,246,875 0
02-Mar-2022 678.41 706.29 655.18 655.18 1,743,505 0
01-Mar-2022 659.83 687.71 650.53 678.41 3,484,104 0
25-Feb-2022 618.01 664.47 594.77 645.89 2,571,516 0
24-Feb-2022 664.47 673.77 618.01 618.01 4,326,535 0
23-Feb-2022 659.83 683.06 655.18 664.47 1,484,072 0
22-Feb-2022 692.35 692.35 650.53 659.83 2,534,501 0
21-Feb-2022 706.29 715.59 673.77 692.35 2,830,626 0
18-Feb-2022 724.88 724.88 697.00 706.29 1,601,360 0
17-Feb-2022 724.88 752.76 710.94 724.88 7,069,034 0
16-Feb-2022 673.77 720.23 669.12 715.59 8,302,067 0
15-Feb-2022 622.65 678.41 613.36 664.47 4,055,588 0
14-Feb-2022 655.18 664.47 618.01 627.30 2,486,294 0
11-Feb-2022 678.41 683.06 650.53 659.83 2,124,745 0
10-Feb-2022 655.18 678.41 650.53 669.12 4,904,260 0
09-Feb-2022 622.65 659.83 608.71 650.53 5,622,193 0
08-Feb-2022 618.01 636.59 618.01 618.01 2,352,650 0
07-Feb-2022 604.07 631.95 604.07 613.36 3,326,680 0
04-Feb-2022 566.89 618.01 566.89 604.07 3,799,169 0
03-Feb-2022 599.42 604.07 566.89 580.83 2,269,687 0
02-Feb-2022 557.60 604.07 543.66 594.77 3,720,510 0
31-Jan-2022 552.95 566.89 534.37 557.60 1,390,672 0
28-Jan-2022 539.01 548.31 511.13 548.31 3,207,563 0
27-Jan-2022 506.49 539.01 501.84 525.07 2,808,890 0
26-Jan-2022 529.72 529.72 487.90 501.84 3,888,372 0
25-Jan-2022 520.43 543.66 515.78 520.43 1,801,934 0
24-Jan-2022 534.37 548.31 506.49 520.43 2,264,522 0
21-Jan-2022 534.37 548.31 534.37 534.37 1,190,313 0
20-Jan-2022 548.31 548.31 529.72 534.37 2,457,887 0
19-Jan-2022 562.25 562.25 525.07 548.31 3,218,108 0
18-Jan-2022 599.42 604.07 562.25 562.25 7,657,089 0
17-Jan-2022 613.36 627.30 599.42 604.07 1,980,986 0
14-Jan-2022 604.07 631.95 599.42 608.71 2,081,058 0
13-Jan-2022 604.07 604.07 585.48 604.07 1,034,395 0
12-Jan-2022 608.71 627.30 585.48 604.07 4,467,926 0
11-Jan-2022 650.53 650.53 608.71 613.36 4,501,822 0
10-Jan-2022 650.53 659.83 645.89 650.53 1,431,991 0
07-Jan-2022 650.53 655.18 631.95 650.53 1,802,687 0
06-Jan-2022 659.83 664.47 631.95 650.53 3,450,209 0
05-Jan-2022 669.12 669.12 655.18 655.18 1,295,227 0
04-Jan-2022 655.18 673.77 641.24 655.18 2,010,039 0
03-Jan-2022 659.83 669.12 645.89 650.53 2,131,309 0
30-Dec-2021 697.00 697.00 659.83 659.83 2,542,571 0