Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
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
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