Price History - NOBU

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