Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 664.47 697.00 659.83 687.71 6,092,852 0
28-Dec-2021 650.53 673.77 645.89 659.83 3,182,706 0
27-Dec-2021 645.89 669.12 636.59 645.89 5,345,543 0
24-Dec-2021 636.59 645.89 618.01 645.89 5,839,337 0
23-Dec-2021 650.53 673.77 631.95 636.59 5,721,834 0
22-Dec-2021 687.71 706.29 659.83 659.83 16,713,997 0
21-Dec-2021 697.00 720.23 687.71 687.71 21,317,936 0
20-Dec-2021 724.88 724.88 697.00 697.00 19,313,168 0
17-Dec-2021 692.35 738.82 692.35 720.23 13,912,746 0
16-Dec-2021 706.29 715.59 683.06 692.35 9,115,229 0
15-Dec-2021 687.71 729.53 683.06 692.35 55,597,293 0
14-Dec-2021 789.93 794.58 729.53 729.53 73,325,027 0
13-Dec-2021 785.29 799.23 748.11 780.64 19,893,261 0
10-Dec-2021 710.94 854.99 706.29 780.64 67,425,969 0
09-Dec-2021 706.29 715.59 697.00 701.65 6,484,638 0
08-Dec-2021 697.00 752.76 678.41 701.65 63,404,275 0
07-Dec-2021 697.00 715.59 678.41 697.00 12,870,603 0
06-Dec-2021 706.29 715.59 683.06 697.00 6,547,048 0
03-Dec-2021 729.53 752.76 701.65 706.29 15,006,970 0
02-Dec-2021 720.23 743.47 715.59 724.88 12,683,588 0
01-Dec-2021 701.65 743.47 692.35 720.23 22,019,405 0
30-Nov-2021 757.41 771.35 701.65 701.65 35,584,161 0
29-Nov-2021 734.17 752.76 697.00 752.76 10,334,703 0
26-Nov-2021 715.59 734.17 687.71 734.17 10,977,314 0
25-Nov-2021 715.59 734.17 701.65 715.59 17,560,302 0
24-Nov-2021 729.53 729.53 687.71 715.59 19,048,893 0
23-Nov-2021 780.64 785.29 729.53 729.53 45,286,477 0
22-Nov-2021 827.11 831.75 771.35 780.64 56,018,454 0
19-Nov-2021 785.29 827.11 771.35 827.11 3,070,583 0
18-Nov-2021 817.81 827.11 762.05 785.29 24,411,331 0
17-Nov-2021 868.93 882.87 813.17 817.81 52,545,540 0
16-Nov-2021 920.04 920.04 859.63 873.57 55,472,903 0
15-Nov-2021 892.16 920.04 859.63 920.04 6,059,603 0
12-Nov-2021 947.92 975.80 882.87 892.16 29,583,525 0
11-Nov-2021 994.39 1,022.27 929.33 947.92 54,000,452 0
10-Nov-2021 994.39 1,026.91 957.21 994.39 19,151,117 0
09-Nov-2021 1,003.68 1,101.26 943.27 999.03 54,420,645 0
08-Nov-2021 901.45 1,119.85 901.45 994.39 39,343,086 0
05-Nov-2021 906.10 920.04 882.87 896.81 202,402 0
04-Nov-2021 896.81 920.04 882.87 906.10 462,158 0
03-Nov-2021 882.87 896.81 878.22 882.87 287,732 0
02-Nov-2021 892.16 910.75 878.22 882.87 1,126,612 0
01-Nov-2021 901.45 915.39 892.16 892.16 872,451 0
29-Oct-2021 920.04 924.69 896.81 896.81 1,118,326 0
28-Oct-2021 920.04 924.69 920.04 920.04 739,453 0
27-Oct-2021 929.33 929.33 910.75 920.04 910,651 0
26-Oct-2021 938.63 938.63 924.69 929.33 610,006 0
25-Oct-2021 938.63 952.57 933.98 938.63 382,424 0
22-Oct-2021 947.92 952.57 933.98 938.63 510,580 0
21-Oct-2021 952.57 994.39 933.98 947.92 1,659,681 0
19-Oct-2021 966.51 975.80 933.98 957.21 1,088,950 0
18-Oct-2021 929.33 966.51 915.39 957.21 1,537,766 0
15-Oct-2021 929.33 938.63 920.04 924.69 569,547 0
14-Oct-2021 915.39 943.27 915.39 929.33 984,898 0
13-Oct-2021 915.39 915.39 878.22 915.39 1,612,551 0
12-Oct-2021 906.10 924.69 901.45 915.39 1,297,487 0
11-Oct-2021 938.63 938.63 910.75 920.04 2,112,586 0
08-Oct-2021 947.92 966.51 933.98 933.98 1,005,988 0
07-Oct-2021 947.92 975.80 943.27 947.92 834,145 0
06-Oct-2021 952.57 961.86 938.63 947.92 1,304,911 0
05-Oct-2021 994.39 999.03 957.21 961.86 1,188,914 0
04-Oct-2021 971.15 999.03 952.57 989.74 1,257,781 0
01-Oct-2021 994.39 994.39 943.27 957.21 1,514,739 0
30-Sep-2021 975.80 994.39 971.15 980.45 768,183 0
29-Sep-2021 989.74 1,012.97 971.15 975.80 1,527,867 0
28-Sep-2021 1,003.68 1,036.21 975.80 999.03 2,545,476 0
27-Sep-2021 994.39 1,012.97 952.57 999.03 1,875,642 0
24-Sep-2021 1,040.85 1,045.50 1,012.97 1,012.97 1,860,362 0
23-Sep-2021 1,017.62 1,045.50 1,017.62 1,031.56 1,686,690 0
22-Sep-2021 1,045.50 1,045.50 1,012.97 1,017.62 1,472,881 0
21-Sep-2021 1,017.62 1,059.44 1,003.68 1,017.62 2,752,613 0
20-Sep-2021 1,031.56 1,045.50 980.45 1,012.97 1,968,504 0
17-Sep-2021 1,036.21 1,054.80 1,008.33 1,022.27 2,772,090 0
16-Sep-2021 1,040.85 1,054.80 1,026.91 1,031.56 1,995,513 0
15-Sep-2021 1,068.73 1,110.56 1,026.91 1,040.85 6,959,386 0
14-Sep-2021 1,129.14 1,157.02 1,064.09 1,068.73 9,958,413 0
13-Sep-2021 1,180.26 1,254.60 1,124.50 1,124.50 24,182,135 0
10-Sep-2021 1,068.73 1,133.79 1,068.73 1,124.50 1,752,974 0
09-Sep-2021 1,110.56 1,110.56 1,036.21 1,068.73 3,797,447 0
08-Sep-2021 1,124.50 1,166.32 1,078.03 1,091.97 5,432,810 0
07-Sep-2021 1,175.61 1,403.30 1,105.91 1,124.50 49,499,275 0
06-Sep-2021 1,119.85 1,147.73 1,115.20 1,124.50 825,106 0
03-Sep-2021 1,180.26 1,208.14 1,110.56 1,115.20 1,042,143 0
02-Sep-2021 1,184.90 1,217.43 1,143.08 1,175.61 1,296,411 0
01-Sep-2021 1,208.14 1,245.31 1,180.26 1,184.90 4,001,249 0
31-Aug-2021 1,175.61 1,212.78 1,147.73 1,194.20 3,187,118 0
30-Aug-2021 1,129.14 1,170.96 1,115.20 1,166.32 3,322,591 0
27-Aug-2021 1,115.20 1,240.66 1,101.26 1,115.20 12,239,399 0
26-Aug-2021 1,082.68 1,184.90 1,073.38 1,105.91 2,766,279 0
25-Aug-2021 1,115.20 1,129.14 1,078.03 1,087.32 875,680 0
24-Aug-2021 1,096.62 1,124.50 1,078.03 1,110.56 2,016,603 0
23-Aug-2021 1,017.62 1,138.44 1,017.62 1,082.68 6,390,054 0
20-Aug-2021 971.15 1,022.27 910.75 1,017.62 4,878,543 0
19-Aug-2021 1,022.27 1,022.27 971.15 971.15 5,137,330 0
18-Aug-2021 1,115.20 1,119.85 1,040.85 1,040.85 2,928,331 0
16-Aug-2021 1,208.14 1,226.72 1,115.20 1,115.20 4,885,752 0
13-Aug-2021 1,170.96 1,226.72 1,143.08 1,198.84 3,241,027 0
12-Aug-2021 1,212.78 1,231.37 1,170.96 1,170.96 2,945,655 0
10-Aug-2021 1,282.48 1,310.36 1,189.55 1,212.78 3,353,473 0
09-Aug-2021 1,263.90 1,347.54 1,240.66 1,273.19 8,969,318 0