Price History - NOBU

Kembali ke Company
Ticker: NOBU
Company: PT Bank Nationalnobu Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 447.94 447.94 429.35 438.65 532,101 0
15-Mar-2023 449.80 457.23 446.08 447.94 914,094 0
14-Mar-2023 459.09 473.96 429.35 449.80 1,290,923 0
13-Mar-2023 462.81 462.81 451.66 460.95 314,310 0
10-Mar-2023 478.61 483.25 462.81 462.81 682,208 0
09-Mar-2023 483.25 492.55 473.96 478.61 271,914 0
08-Mar-2023 501.84 501.84 483.25 483.25 423,743 0
07-Mar-2023 497.19 511.13 483.25 506.49 475,393 0
06-Mar-2023 506.49 529.72 497.19 497.19 714,919 0
03-Mar-2023 529.72 539.01 501.84 506.49 564,812 0
02-Mar-2023 515.78 543.66 515.78 529.72 1,266,174 0
01-Mar-2023 534.37 534.37 506.49 506.49 831,132 0
28-Feb-2023 501.84 576.19 501.84 529.72 4,450,279 0
27-Feb-2023 487.90 497.19 483.25 483.25 154,841 0
24-Feb-2023 492.55 492.55 487.90 487.90 50,143 0
23-Feb-2023 506.49 506.49 487.90 501.84 29,053 0
22-Feb-2023 511.13 511.13 492.55 501.84 162,158 0
21-Feb-2023 501.84 515.78 501.84 511.13 187,768 0
20-Feb-2023 506.49 515.78 497.19 511.13 413,844 0
17-Feb-2023 497.19 520.43 492.55 511.13 1,360,973 0
16-Feb-2023 501.84 506.49 473.96 492.55 754,195 0
15-Feb-2023 483.25 501.84 483.25 501.84 367,251 0
14-Feb-2023 497.19 501.84 478.61 487.90 306,348 0
13-Feb-2023 483.25 501.84 478.61 487.90 120,085 0
10-Feb-2023 492.55 497.19 478.61 483.25 428,478 0
09-Feb-2023 511.13 520.43 478.61 487.90 1,383,570 0
08-Feb-2023 487.90 539.01 483.25 506.49 3,107,491 0
07-Feb-2023 497.19 497.19 473.96 483.25 303,335 0
06-Feb-2023 478.61 478.61 464.67 478.61 262,230 0
03-Feb-2023 478.61 483.25 473.96 473.96 231,133 0
02-Feb-2023 483.25 483.25 473.96 473.96 877,832 0
01-Feb-2023 483.25 483.25 473.96 473.96 76,183 0
31-Jan-2023 483.25 483.25 473.96 478.61 361,333 0
30-Jan-2023 478.61 483.25 473.96 473.96 437,086 0
27-Jan-2023 483.25 483.25 473.96 478.61 108,895 0
26-Jan-2023 469.31 478.61 469.31 478.61 59,504 0
25-Jan-2023 483.25 492.55 464.67 469.31 124,497 0
24-Jan-2023 473.96 483.25 464.67 473.96 101,578 0
20-Jan-2023 464.67 478.61 464.67 469.31 131,491 0
19-Jan-2023 478.61 478.61 464.67 464.67 206,922 0
18-Jan-2023 511.13 511.13 464.67 464.67 651,541 0
17-Jan-2023 483.25 483.25 464.67 464.67 729,876 0
16-Jan-2023 501.84 501.84 462.81 464.67 329,805 0
13-Jan-2023 487.90 487.90 464.67 464.67 545,228 0
12-Jan-2023 459.09 483.25 457.23 483.25 1,277,903 0
11-Jan-2023 473.96 487.90 451.66 453.52 309,038 0
10-Jan-2023 478.61 511.13 446.08 464.67 1,435,542 0
09-Jan-2023 506.49 520.43 478.61 478.61 337,445 0
06-Jan-2023 506.49 515.78 501.84 506.49 334,755 0
05-Jan-2023 511.13 520.43 497.19 506.49 1,714,021 0
04-Jan-2023 506.49 511.13 506.49 511.13 282,890 0
03-Jan-2023 506.49 515.78 497.19 506.49 133,213 0
02-Jan-2023 511.13 520.43 501.84 501.84 292,682 0
30-Dec-2022 515.78 520.43 501.84 511.13 51,434 0
29-Dec-2022 501.84 520.43 497.19 515.78 144,942 0
28-Dec-2022 562.25 562.25 501.84 501.84 184,217 0
27-Dec-2022 511.13 520.43 506.49 515.78 46,269 0
26-Dec-2022 539.01 539.01 492.55 506.49 229,519 0
23-Dec-2022 529.72 529.72 511.13 511.13 96,090 0
22-Dec-2022 566.89 566.89 501.84 515.78 405,666 0
21-Dec-2022 529.72 529.72 511.13 515.78 465,601 0
20-Dec-2022 557.60 557.60 506.49 515.78 268,579 0
19-Dec-2022 529.72 529.72 506.49 511.13 662,301 0
16-Dec-2022 552.95 552.95 511.13 525.07 8,177 0
15-Dec-2022 529.72 529.72 520.43 520.43 183,464 0
14-Dec-2022 562.25 562.25 515.78 525.07 325,394 0
13-Dec-2022 557.60 557.60 497.19 525.07 193,794 0
12-Dec-2022 534.37 534.37 511.13 525.07 239,956 0
09-Dec-2022 539.01 539.01 511.13 511.13 263,952 0
08-Dec-2022 566.89 566.89 520.43 529.72 707,280 0
07-Dec-2022 548.31 548.31 529.72 534.37 304,841 0
06-Dec-2022 548.31 552.95 539.01 548.31 414,382 0
05-Dec-2022 599.42 599.42 543.66 552.95 578,908 0
02-Dec-2022 594.77 594.77 539.01 548.31 278,478 0
01-Dec-2022 585.48 585.48 543.66 548.31 276,219 0
30-Nov-2022 594.77 594.77 548.31 552.95 130,415 0
29-Nov-2022 599.42 599.42 543.66 557.60 269,332 0
28-Nov-2022 604.07 604.07 552.95 557.60 314,418 0
25-Nov-2022 590.13 590.13 552.95 562.25 305,379 0
24-Nov-2022 576.19 576.19 548.31 557.60 195,623 0
23-Nov-2022 562.25 562.25 548.31 557.60 411,584 0
22-Nov-2022 576.19 576.19 548.31 552.95 402,115 0
21-Nov-2022 562.25 562.25 534.37 548.31 882,459 0
18-Nov-2022 552.95 552.95 525.07 539.01 379,949 0
17-Nov-2022 557.60 557.60 520.43 525.07 140,100 0
16-Nov-2022 552.95 552.95 520.43 520.43 346,161 0
15-Nov-2022 548.31 548.31 520.43 525.07 178,084 0
14-Nov-2022 529.72 529.72 515.78 520.43 312,373 0
11-Nov-2022 543.66 543.66 506.49 520.43 338,306 0
10-Nov-2022 534.37 534.37 501.84 511.13 293,328 0
09-Nov-2022 548.31 552.95 511.13 520.43 214,992 0
08-Nov-2022 525.07 529.72 511.13 520.43 240,064 0
07-Nov-2022 529.72 529.72 511.13 520.43 274,605 0
04-Nov-2022 548.31 548.31 506.49 506.49 470,982 0
03-Nov-2022 539.01 539.01 515.78 520.43 44,332 0
02-Nov-2022 539.01 539.01 511.13 520.43 148,600 0
01-Nov-2022 534.37 534.37 515.78 520.43 421,484 0
31-Oct-2022 539.01 539.01 515.78 520.43 146,126 0
28-Oct-2022 539.01 539.01 515.78 515.78 108,787 0
27-Oct-2022 525.07 534.37 515.78 534.37 444,619 0