Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 730.00 755.00 720.00 725.00 7,317,000 0
31-Oct-2023 740.00 750.00 710.00 730.00 13,144,400 0
30-Oct-2023 770.00 770.00 735.00 740.00 3,194,400 0
27-Oct-2023 760.00 780.00 745.00 760.00 2,435,900 0
26-Oct-2023 750.00 760.00 745.00 760.00 1,398,700 0
25-Oct-2023 760.00 765.00 750.00 760.00 2,083,800 0
24-Oct-2023 760.00 785.00 730.00 765.00 3,636,500 0
23-Oct-2023 785.00 785.00 740.00 760.00 2,252,500 0
20-Oct-2023 790.00 790.00 755.00 775.00 3,111,900 0
19-Oct-2023 785.00 795.00 750.00 790.00 3,701,200 0
18-Oct-2023 770.00 795.00 755.00 785.00 8,384,400 0
17-Oct-2023 760.00 785.00 720.00 750.00 4,421,200 0
16-Oct-2023 760.00 770.00 745.00 750.00 2,046,300 0
13-Oct-2023 750.00 780.00 750.00 760.00 2,024,300 0
12-Oct-2023 755.00 765.00 750.00 750.00 1,031,800 0
11-Oct-2023 760.00 770.00 750.00 750.00 1,214,500 0
10-Oct-2023 780.00 780.00 760.00 770.00 895,000 0
09-Oct-2023 785.00 785.00 750.00 760.00 2,997,700 0
06-Oct-2023 770.00 790.00 735.00 785.00 6,767,900 0
05-Oct-2023 720.00 765.00 720.00 730.00 6,120,600 0
04-Oct-2023 795.00 800.00 720.00 720.00 15,648,300 0
03-Oct-2023 780.00 800.00 780.00 795.00 6,757,700 0
02-Oct-2023 765.00 790.00 755.00 770.00 3,480,400 0
29-Sep-2023 800.00 800.00 770.00 770.00 4,075,000 0
27-Sep-2023 800.00 810.00 780.00 795.00 3,731,200 0
26-Sep-2023 805.00 820.00 775.00 800.00 10,761,500 0
25-Sep-2023 790.00 815.00 785.00 805.00 11,258,300 0
22-Sep-2023 790.00 830.00 780.00 780.00 7,667,400 0
21-Sep-2023 770.00 790.00 750.00 780.00 6,550,000 0
20-Sep-2023 780.00 835.00 760.00 780.00 11,897,400 0
19-Sep-2023 760.00 785.00 740.00 770.00 5,920,900 0
18-Sep-2023 805.00 805.00 750.00 765.00 9,999,500 0
15-Sep-2023 715.00 805.00 715.00 790.00 20,962,100 0
14-Sep-2023 725.00 725.00 705.00 715.00 4,193,900 0
13-Sep-2023 730.00 745.00 725.00 725.00 1,608,800 0
12-Sep-2023 720.00 745.00 720.00 730.00 3,876,000 0
11-Sep-2023 775.00 785.00 735.00 735.00 6,139,100 0
08-Sep-2023 770.00 805.00 765.00 775.00 21,326,400 0
07-Sep-2023 755.00 770.00 750.00 770.00 9,414,500 0
06-Sep-2023 750.00 760.00 725.00 755.00 12,406,900 0
05-Sep-2023 740.00 775.00 715.00 750.00 14,604,600 0
04-Sep-2023 700.00 740.00 700.00 740.00 18,751,300 0
01-Sep-2023 660.00 745.00 630.00 700.00 30,642,000 0
31-Aug-2023 740.00 740.00 670.00 685.00 42,027,400 0
30-Aug-2023 650.00 740.00 640.00 730.00 69,855,300 0
29-Aug-2023 600.00 685.00 490.00 625.00 121,841,800 0
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