PT Bank Nationalnobu Tbk(ID:NOBU)
Rp366.00-6.00 (-1.61%)
ID:NOBU
PT Bank Nationalnobu Tbk historical prices
Rp366.00
At close:-6.00 (-1.61%)
PT Bank Nationalnobu Tbk (NOBU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 370.00 | 372.00 | 366.00 | 366.00 | 366.00 | -1.61% | 1,948,700 | 0.39 |
| Nov 10, 2026 | 372.00 | 378.00 | 372.00 | 372.00 | 372.00 | -1.59% | 1,428,200 | 0.29 |
| Nov 09, 2026 | 382.00 | 382.00 | 370.00 | 372.00 | 372.00 | -1.59% | 640,100 | 0.13 |
| Nov 06, 2026 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | -0.53% | 1,700,500 | 0.34 |
| Nov 05, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | +3.26% | 1,526,300 | 0.30 |
| Nov 04, 2026 | 368.00 | 374.00 | 352.00 | 368.00 | 368.00 | -0.54% | 2,153,000 | 0.43 |
| Nov 03, 2026 | 398.00 | 398.00 | 368.00 | 370.00 | 370.00 | -6.09% | 3,195,800 | 0.64 |
| Nov 02, 2026 | 388.00 | 400.00 | 380.00 | 394.00 | 394.00 | +1.03% | 4,116,500 | 0.82 |
| Oct 30, 2026 | 396.00 | 396.00 | 374.00 | 390.00 | 390.00 | -0.51% | 8,030,900 | 1.63 |
| Oct 29, 2026 | 404.00 | 406.00 | 382.00 | 392.00 | 392.00 | -3.45% | 2,864,600 | 0.58 |
| Oct 28, 2026 | 406.00 | 414.00 | 400.00 | 406.00 | 406.00 | +1.00% | 2,848,900 | 0.58 |
| Oct 27, 2026 | 404.00 | 416.00 | 394.00 | 402.00 | 402.00 | -1.47% | 6,174,000 | 1.28 |
| Oct 26, 2026 | 400.00 | 410.00 | 398.00 | 408.00 | 408.00 | +0.00% | 2,723,600 | 0.57 |
| Oct 23, 2026 | 392.00 | 410.00 | 384.00 | 408.00 | 408.00 | +4.08% | 2,908,900 | 0.61 |
| Oct 22, 2026 | 382.00 | 412.00 | 378.00 | 392.00 | 392.00 | -1.01% | 4,868,000 | 1.03 |
| Oct 21, 2026 | 402.00 | 412.00 | 382.00 | 396.00 | 396.00 | -1.00% | 5,405,400 | 1.16 |
| Oct 20, 2026 | 356.00 | 404.00 | 356.00 | 400.00 | 400.00 | +4.71% | 32,323,200 | 7.75 |
| Oct 19, 2026 | 382.00 | 430.00 | 382.00 | 382.00 | 382.00 | -6.83% | 6,945,000 | 1.71 |
| Oct 16, 2026 | 410.00 | 488.00 | 410.00 | 410.00 | 410.00 | -14.94% | 31,823,700 | 8.90 |
| Oct 15, 2026 | 492.00 | 492.00 | 476.00 | 482.00 | 482.00 | -2.82% | 3,527,600 | 1.00 |
| Oct 14, 2026 | 496.00 | 500.00 | 490.00 | 496.00 | 496.00 | +0.40% | 2,875,900 | 0.81 |
| Oct 13, 2026 | 490.00 | 498.00 | 478.00 | 494.00 | 494.00 | +0.00% | 2,395,700 | 0.68 |
| Oct 12, 2026 | 498.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.40% | 1,897,600 | 0.54 |
| Oct 09, 2026 | 496.00 | 505.00 | 492.00 | 496.00 | 496.00 | +0.00% | 1,477,600 | 0.42 |
| Oct 08, 2026 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 2,277,600 | 0.66 |
| Oct 07, 2026 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | -0.99% | 4,817,400 | 1.41 |
| Oct 06, 2026 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | -0.98% | 2,808,500 | 0.83 |
| Oct 05, 2026 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | +0.00% | 1,384,400 | 0.41 |
| Oct 02, 2026 | 505.00 | 530.00 | 488.00 | 510.00 | 510.00 | +0.99% | 3,813,900 | 1.15 |
| Oct 01, 2026 | 500.00 | 515.00 | 474.00 | 505.00 | 505.00 | +1.00% | 21,190,000 | 7.09 |
| Sep 30, 2026 | 505.00 | 520.00 | 498.00 | 500.00 | 500.00 | -0.99% | 8,220,800 | 2.86 |
| Sep 29, 2026 | 520.00 | 545.00 | 496.00 | 505.00 | 505.00 | -3.81% | 15,651,600 | 5.94 |
| Sep 28, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -1.87% | 3,266,500 | 1.26 |
| Sep 25, 2026 | 520.00 | 540.00 | 520.00 | 535.00 | 535.00 | +0.94% | 5,384,100 | 2.14 |
| Sep 24, 2026 | 555.00 | 555.00 | 520.00 | 530.00 | 530.00 | -3.64% | 9,046,400 | 3.79 |
| Sep 23, 2026 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | -2.65% | 4,508,400 | 1.94 |
| Sep 22, 2026 | 540.00 | 570.00 | 535.00 | 565.00 | 565.00 | +5.61% | 13,343,500 | 6.29 |
| Sep 21, 2026 | 530.00 | 540.00 | 530.00 | 535.00 | 535.00 | +0.94% | 2,704,700 | 1.29 |
| Sep 18, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | -1.85% | 3,603,900 | 1.77 |
| Sep 17, 2026 | 515.00 | 550.00 | 500.00 | 540.00 | 540.00 | +5.88% | 29,986,200 | 19.09 |
| Sep 16, 2026 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,647,900 | 1.06 |
| Sep 15, 2026 | 525.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 889,900 | 0.57 |
| Sep 14, 2026 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | +0.97% | 2,322,000 | 1.51 |
| Sep 11, 2026 | 525.00 | 530.00 | 500.00 | 515.00 | 515.00 | -2.83% | 6,952,700 | 4.88 |
| Sep 10, 2026 | 535.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,650,300 | 1.16 |
| Sep 09, 2026 | 550.00 | 555.00 | 535.00 | 535.00 | 535.00 | -2.73% | 2,958,200 | 2.11 |
| Sep 08, 2026 | 555.00 | 555.00 | 540.00 | 550.00 | 550.00 | +0.00% | 2,627,100 | 1.90 |
| Sep 07, 2026 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | +1.85% | 4,460,600 | 3.18 |
| Sep 04, 2026 | 525.00 | 565.00 | 525.00 | 540.00 | 540.00 | +0.93% | 2,045,000 | 1.44 |
| Sep 03, 2026 | 535.00 | 545.00 | 520.00 | 535.00 | 535.00 | +0.94% | 1,994,500 | 1.38 |
