PT Bank OCBC NISP Tbk(ID:NISP)
Rp1,135.00-5.00 (-0.44%)
ID:NISP
PT Bank OCBC NISP Tbk historical prices
Rp1,135.00
At close:-5.00 (-0.44%)
PT Bank OCBC NISP Tbk (NISP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,150.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.44% | 1,725,200 | 0.34 |
| Nov 10, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 2,621,900 | 0.52 |
| Nov 09, 2026 | 1,160.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | +1.31% | 4,764,100 | 0.96 |
| Nov 06, 2026 | 1,105.00 | 1,145.00 | 1,105.00 | 1,145.00 | 1,145.00 | -0.43% | 999,700 | 0.20 |
| Nov 05, 2026 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | +1.77% | 1,224,800 | 0.25 |
| Nov 04, 2026 | 1,100.00 | 1,135.00 | 1,100.00 | 1,130.00 | 1,130.00 | +0.44% | 1,766,100 | 0.36 |
| Nov 03, 2026 | 1,170.00 | 1,170.00 | 1,105.00 | 1,125.00 | 1,125.00 | -3.85% | 7,009,900 | 1.44 |
| Nov 02, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | +0.43% | 2,154,800 | 0.44 |
| Oct 30, 2026 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | +0.43% | 2,299,800 | 0.47 |
| Oct 29, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 1,497,600 | 0.30 |
| Oct 28, 2026 | 1,170.00 | 1,205.00 | 1,160.00 | 1,200.00 | 1,200.00 | +3.00% | 9,727,200 | 1.99 |
| Oct 27, 2026 | 1,180.00 | 1,190.00 | 1,145.00 | 1,165.00 | 1,165.00 | -0.85% | 3,792,500 | 0.78 |
| Oct 26, 2026 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,175.00 | -0.84% | 3,502,300 | 0.73 |
| Oct 23, 2026 | 1,190.00 | 1,205.00 | 1,170.00 | 1,185.00 | 1,185.00 | +0.42% | 6,751,800 | 1.42 |
| Oct 22, 2026 | 1,165.00 | 1,200.00 | 1,135.00 | 1,180.00 | 1,180.00 | +1.29% | 7,040,800 | 1.50 |
| Oct 21, 2026 | 1,165.00 | 1,225.00 | 1,110.00 | 1,165.00 | 1,165.00 | +1.75% | 14,686,800 | 3.28 |
| Oct 20, 2026 | 1,085.00 | 1,155.00 | 1,085.00 | 1,145.00 | 1,145.00 | +6.02% | 7,024,800 | 1.58 |
| Oct 19, 2026 | 1,130.00 | 1,130.00 | 1,045.00 | 1,080.00 | 1,080.00 | -3.57% | 19,378,000 | 4.65 |
| Oct 16, 2026 | 1,205.00 | 1,205.00 | 1,100.00 | 1,120.00 | 1,120.00 | -8.57% | 24,370,400 | 6.39 |
| Oct 15, 2026 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.00% | 3,652,900 | 0.97 |
| Oct 14, 2026 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | +0.41% | 1,132,500 | 0.29 |
| Oct 13, 2026 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.21% | 2,590,500 | 0.67 |
| Oct 12, 2026 | 1,240.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | +0.82% | 1,312,000 | 0.34 |
| Oct 09, 2026 | 1,235.00 | 1,240.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 2,014,500 | 0.52 |
| Oct 08, 2026 | 1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 4,814,600 | 1.25 |
| Oct 07, 2026 | 1,250.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 0.00% | 2,022,100 | 0.53 |
| Oct 06, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,240.00 | +0.40% | 1,723,300 | 0.45 |
| Oct 05, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | +0.41% | 1,364,000 | 0.35 |
| Oct 02, 2026 | 1,240.00 | 1,255.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.81% | 4,237,200 | 1.11 |
| Oct 01, 2026 | 1,250.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | -0.80% | 4,542,500 | 1.21 |
| Sep 30, 2026 | 1,250.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.00% | 4,806,300 | 1.29 |
| Sep 29, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | +0.40% | 5,240,000 | 1.43 |
| Sep 28, 2026 | 1,255.00 | 1,255.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.80% | 6,435,300 | 1.79 |
| Sep 25, 2026 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 0.00% | 5,834,600 | 1.60 |
| Sep 24, 2026 | 1,265.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | -0.79% | 6,478,600 | 1.81 |
| Sep 23, 2026 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,265.00 | +0.40% | 1,642,100 | 0.46 |
| Sep 22, 2026 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.00% | 5,429,600 | 1.54 |
| Sep 21, 2026 | 1,260.00 | 1,270.00 | 1,260.00 | 1,260.00 | 1,260.00 | -1.18% | 3,374,400 | 0.96 |
| Sep 18, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | +0.79% | 4,699,000 | 1.36 |
| Sep 17, 2026 | 1,265.00 | 1,275.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.00% | 5,647,300 | 1.68 |
| Sep 16, 2026 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.17% | 3,442,300 | 1.01 |
| Sep 15, 2026 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | -0.39% | 2,656,800 | 0.77 |
| Sep 14, 2026 | 1,265.00 | 1,295.00 | 1,255.00 | 1,285.00 | 1,285.00 | +1.58% | 3,696,100 | 1.08 |
| Sep 11, 2026 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 1,265.00 | -1.17% | 5,999,900 | 1.80 |
| Sep 10, 2026 | 1,260.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | +1.59% | 8,892,500 | 2.72 |
| Sep 09, 2026 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 1,260.00 | +0.40% | 9,122,900 | 2.85 |
| Sep 08, 2026 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 1,255.00 | +0.80% | 4,521,000 | 1.41 |
| Sep 07, 2026 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 9,256,000 | 2.86 |
| Sep 04, 2026 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.00% | 12,494,300 | 3.94 |
| Sep 03, 2026 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | +0.40% | 15,052,700 | 4.88 |
