Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 450.00 550.00 444.00 550.00 19,565,800 0
25-Aug-2023 416.00 446.00 412.00 442.00 26,522,400 0
24-Aug-2023 416.00 416.00 410.00 416.00 11,220,800 0
23-Aug-2023 412.00 416.00 410.00 416.00 7,490,100 0
22-Aug-2023 408.00 416.00 406.00 412.00 9,108,600 0
21-Aug-2023 414.00 418.00 406.00 406.00 8,258,200 0
18-Aug-2023 410.00 444.00 408.00 414.00 26,930,800 0
16-Aug-2023 416.00 416.00 410.00 412.00 18,450,800 0
15-Aug-2023 470.00 470.00 412.00 416.00 46,407,100 0
14-Aug-2023 420.00 438.00 416.00 428.00 33,238,200 0
11-Aug-2023 468.00 468.00 416.00 430.00 11,368,500 0
10-Aug-2023 490.00 490.00 468.00 468.00 935,900 0
09-Aug-2023 482.00 490.00 474.00 484.00 771,800 0
08-Aug-2023 510.00 515.00 480.00 482.00 1,740,800 0
07-Aug-2023 487.90 506.49 478.61 501.84 1,295,765 0
04-Aug-2023 478.61 501.84 473.96 487.90 1,097,989 0
03-Aug-2023 483.25 483.25 469.31 478.61 438,055 0
02-Aug-2023 487.90 515.78 473.96 483.25 1,059,682 0
01-Aug-2023 460.95 529.72 457.23 478.61 1,864,559 0
31-Jul-2023 464.67 469.31 460.95 460.95 227,366 0
28-Jul-2023 464.67 469.31 459.09 464.67 58,859 0
27-Jul-2023 483.25 483.25 460.95 460.95 492,933 0
26-Jul-2023 469.31 469.31 457.23 464.67 140,100 0
25-Jul-2023 464.67 473.96 462.81 462.81 99,748 0
24-Jul-2023 464.67 464.67 457.23 464.67 102,976 0
21-Jul-2023 469.31 469.31 457.23 464.67 28,192 0
20-Jul-2023 478.61 478.61 459.09 464.67 267,933 0
18-Jul-2023 487.90 487.90 464.67 469.31 233,285 0
17-Jul-2023 487.90 487.90 464.67 469.31 463,019 0
14-Jul-2023 483.25 483.25 464.67 478.61 247,058 0
13-Jul-2023 469.31 487.90 460.95 473.96 568,578 0
12-Jul-2023 473.96 473.96 455.37 464.67 187,445 0
11-Jul-2023 462.81 464.67 427.49 464.67 260,401 0
10-Jul-2023 473.96 473.96 457.23 462.81 184,002 0
07-Jul-2023 469.31 478.61 459.09 464.67 436,441 0
06-Jul-2023 469.31 469.31 453.52 459.09 456,885 0
05-Jul-2023 446.08 497.19 444.22 457.23 1,350,751 0
04-Jul-2023 440.50 444.22 438.65 444.22 191,642 0
03-Jul-2023 436.79 442.36 434.93 440.50 576,649 0
27-Jun-2023 440.50 444.22 431.21 438.65 212,840 0
26-Jun-2023 444.22 444.22 436.79 440.50 188,414 0
23-Jun-2023 446.08 446.08 438.65 442.36 97,273 0
22-Jun-2023 446.08 446.08 436.79 440.50 321,735 0
21-Jun-2023 438.65 442.36 436.79 438.65 259,540 0
20-Jun-2023 434.93 440.50 434.93 436.79 172,811 0
19-Jun-2023 434.93 438.65 434.93 434.93 89,634 0
16-Jun-2023 433.07 438.65 429.35 433.07 1,204,409 0
15-Jun-2023 440.50 444.22 429.35 433.07 391,139 0
14-Jun-2023 446.08 446.08 434.93 440.50 148,708 0
13-Jun-2023 442.36 444.22 429.35 436.79 519,726 0
12-Jun-2023 446.08 446.08 433.07 438.65 616,892 0
09-Jun-2023 440.50 440.50 433.07 438.65 160,437 0
08-Jun-2023 447.94 447.94 433.07 436.79 150,322 0
07-Jun-2023 446.08 446.08 431.21 438.65 323,349 0
06-Jun-2023 442.36 446.08 429.35 434.93 378,119 0
05-Jun-2023 446.08 446.08 429.35 434.93 323,672 0
31-May-2023 442.36 444.22 429.35 433.07 149,246 0
30-May-2023 444.22 446.08 438.65 438.65 304,841 0
29-May-2023 442.36 446.08 436.79 442.36 673,169 0
26-May-2023 438.65 446.08 431.21 436.79 793,685 0
25-May-2023 440.50 440.50 431.21 436.79 199,282 0
24-May-2023 442.36 446.08 436.79 436.79 88,450 0
23-May-2023 440.50 455.37 436.79 438.65 253,514 0
22-May-2023 464.67 464.67 433.07 438.65 657,889 0
19-May-2023 464.67 464.67 436.79 449.80 795,300 0
17-May-2023 460.95 462.81 446.08 447.94 161,836 0
16-May-2023 462.81 462.81 444.22 449.80 92,646 0
15-May-2023 464.67 464.67 446.08 451.66 149,569 0
12-May-2023 459.09 459.09 444.22 449.80 335,293 0
11-May-2023 464.67 464.67 446.08 453.52 460,221 0
10-May-2023 469.31 469.31 446.08 455.37 310,114 0
09-May-2023 460.95 464.67 449.80 460.95 265,889 0
08-May-2023 464.67 464.67 446.08 447.94 276,326 0
05-May-2023 469.31 469.31 449.80 451.66 515,745 0
04-May-2023 464.67 464.67 457.23 462.81 65,315 0
03-May-2023 469.31 469.31 455.37 462.81 169,691 0
02-May-2023 464.67 473.96 455.37 460.95 186,262 0
28-Apr-2023 478.61 478.61 464.67 464.67 41,212 0
27-Apr-2023 469.31 483.25 457.23 473.96 271,914 0
26-Apr-2023 483.25 483.25 446.08 451.66 916,784 0
18-Apr-2023 464.67 478.61 464.67 469.31 170,121 0
17-Apr-2023 473.96 478.61 464.67 473.96 421,053 0
14-Apr-2023 469.31 473.96 462.81 473.96 251,793 0
13-Apr-2023 478.61 478.61 464.67 469.31 116,104 0
12-Apr-2023 483.25 483.25 464.67 473.96 129,232 0
11-Apr-2023 487.90 487.90 464.67 473.96 95,121 0
10-Apr-2023 473.96 483.25 469.31 469.31 41,965 0
06-Apr-2023 483.25 487.90 464.67 469.31 223,708 0
05-Apr-2023 473.96 483.25 462.81 473.96 316,893 0
04-Apr-2023 483.25 487.90 464.67 473.96 148,062 0
03-Apr-2023 473.96 483.25 464.67 483.25 331,742 0
31-Mar-2023 464.67 469.31 460.95 469.31 172,381 0
30-Mar-2023 473.96 473.96 455.37 460.95 55,415 0
29-Mar-2023 473.96 473.96 455.37 469.31 131,061 0
28-Mar-2023 464.67 469.31 453.52 469.31 262,983 0
27-Mar-2023 464.67 464.67 446.08 455.37 216,714 0
24-Mar-2023 464.67 464.67 442.36 453.52 115,566 0
21-Mar-2023 442.36 464.67 436.79 453.52 52,403 0
20-Mar-2023 453.52 453.52 442.36 442.36 128,371 0
17-Mar-2023 442.36 449.80 427.49 449.80 346,807 0