PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia
· Delayed Price · Currency is IDR 1,370.00
-5.00 (-0.36%)
At close: Dec 5, 2025
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.36% | 1,664,800 |
| Dec 4, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,375.00 | -0.36% | 3,217,400 |
| Dec 3, 2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | - | 2,467,000 |
| Dec 2, 2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.36% | 2,709,100 |
| Dec 1, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.73% | 2,367,800 |
| Nov 28, 2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.73% | 1,727,100 |
| Nov 27, 2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,375.00 | -0.36% | 3,162,900 |
| Nov 26, 2025 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.72% | 3,311,100 |
| Nov 25, 2025 | 1,390.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | - | 2,729,200 |
| Nov 24, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.36% | 1,969,900 |
| Nov 21, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 1,856,500 |
| Nov 20, 2025 | 1,380.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | 0.36% | 1,787,400 |
| Nov 19, 2025 | 1,390.00 | 1,395.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.72% | 1,652,000 |
| Nov 18, 2025 | 1,375.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.09% | 7,200,300 |
| Nov 17, 2025 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 2,265,900 |
| Nov 14, 2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | - | 3,151,200 |
| Nov 13, 2025 | 1,375.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 1,963,900 |
| Nov 12, 2025 | 1,375.00 | 1,385.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.36% | 2,817,500 |
| Nov 11, 2025 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | - | 2,054,800 |
| Nov 10, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.08% | 2,029,100 |
| Nov 7, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.36% | 2,684,200 |
| Nov 6, 2025 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.09% | 1,525,700 |
| Nov 5, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 1,375.00 | 0.73% | 1,733,900 |
| Nov 4, 2025 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.80% | 3,965,500 |
| Nov 3, 2025 | 1,375.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1.09% | 5,690,900 |
| Oct 31, 2025 | 1,375.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | - | 7,129,800 |
| Oct 30, 2025 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.73% | 6,259,100 |
| Oct 29, 2025 | 1,350.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.74% | 2,982,800 |
| Oct 28, 2025 | 1,355.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 0.37% | 2,264,200 |
| Oct 27, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 4,235,300 |
| Oct 24, 2025 | 1,355.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 1,846,700 |
| Oct 23, 2025 | 1,355.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 2,757,300 |
| Oct 22, 2025 | 1,360.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | 4,153,200 |
| Oct 21, 2025 | 1,360.00 | 1,380.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.37% | 4,590,800 |
| Oct 20, 2025 | 1,345.00 | 1,365.00 | 1,330.00 | 1,360.00 | 1,360.00 | 2.26% | 3,913,400 |
| Oct 17, 2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 3,936,000 |
| Oct 16, 2025 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | - | 2,924,400 |
| Oct 15, 2025 | 1,325.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.13% | 6,024,500 |
| Oct 14, 2025 | 1,345.00 | 1,345.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.75% | 7,481,200 |
| Oct 13, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 6,111,200 |
| Oct 10, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 3,673,000 |
| Oct 9, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 4,708,800 |
| Oct 8, 2025 | 1,355.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 3,121,600 |
| Oct 7, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 4,286,000 |
| Oct 6, 2025 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.37% | 4,197,800 |
| Oct 3, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.74% | 2,907,200 |
| Oct 2, 2025 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 4,665,200 |
| Oct 1, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.74% | 11,071,600 |
| Sep 30, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.74% | 3,914,200 |
| Sep 29, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.37% | 6,841,200 |
| Sep 26, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 7,607,600 |
| Sep 25, 2025 | 1,360.00 | 1,365.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.37% | 4,454,100 |
| Sep 24, 2025 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.37% | 3,144,800 |
| Sep 23, 2025 | 1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.37% | 3,158,100 |
| Sep 22, 2025 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 3,783,500 |
| Sep 19, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 0.74% | 5,348,400 |
| Sep 18, 2025 | 1,365.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | -0.73% | 3,456,600 |
| Sep 17, 2025 | 1,370.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 0.37% | 6,078,600 |
| Sep 16, 2025 | 1,380.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 4,765,600 |
| Sep 15, 2025 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.73% | 2,552,700 |
| Sep 12, 2025 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 1,370.00 | - | 4,016,800 |
| Sep 11, 2025 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.37% | 9,292,700 |
| Sep 10, 2025 | 1,350.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.11% | 2,597,100 |
| Sep 9, 2025 | 1,375.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | -2.17% | 13,465,400 |
| Sep 8, 2025 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.36% | 6,811,400 |
| Sep 4, 2025 | 1,380.00 | 1,395.00 | 1,380.00 | 1,385.00 | 1,385.00 | 0.36% | 2,099,700 |
| Sep 3, 2025 | 1,380.00 | 1,395.00 | 1,375.00 | 1,380.00 | 1,380.00 | - | 4,522,000 |
| Sep 2, 2025 | 1,365.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.10% | 3,375,700 |
| Sep 1, 2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,365.00 | - | 19,419,900 |
| Aug 29, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,365.00 | -2.50% | 13,733,600 |
| Aug 28, 2025 | 1,400.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.36% | 3,202,700 |
| Aug 27, 2025 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | -0.36% | 2,420,200 |
| Aug 26, 2025 | 1,405.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,400.00 | - | 3,356,500 |
| Aug 25, 2025 | 1,400.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,680,600 |
| Aug 22, 2025 | 1,400.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,924,900 |
| Aug 21, 2025 | 1,405.00 | 1,415.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 3,512,500 |
| Aug 20, 2025 | 1,385.00 | 1,410.00 | 1,385.00 | 1,405.00 | 1,405.00 | 1.44% | 6,533,700 |
| Aug 19, 2025 | 1,370.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | 1.09% | 11,790,500 |
| Aug 15, 2025 | 1,380.00 | 1,395.00 | 1,365.00 | 1,370.00 | 1,370.00 | -0.72% | 3,641,900 |
| Aug 14, 2025 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.36% | 2,343,600 |
| Aug 13, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,385.00 | - | 5,980,500 |
| Aug 12, 2025 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.36% | 5,982,700 |
| Aug 11, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 2.22% | 11,413,800 |
| Aug 8, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.37% | 3,674,200 |
| Aug 7, 2025 | 1,345.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.37% | 2,974,200 |
| Aug 6, 2025 | 1,335.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.75% | 2,704,000 |
| Aug 5, 2025 | 1,330.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.38% | 4,187,700 |
| Aug 4, 2025 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.49% | 4,599,400 |
| Aug 1, 2025 | 1,330.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.13% | 4,620,000 |
| Jul 31, 2025 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,330.00 | -0.75% | 4,692,000 |
| Jul 30, 2025 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.37% | 3,387,500 |
| Jul 29, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 3,131,700 |
| Jul 28, 2025 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 3,052,900 |
| Jul 25, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 2,370,000 |
| Jul 24, 2025 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.37% | 8,067,500 |
| Jul 23, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.75% | 2,269,300 |
| Jul 22, 2025 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | - | 2,571,800 |
| Jul 21, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | -0.74% | 2,673,900 |
| Jul 18, 2025 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 3,893,500 |
| Jul 17, 2025 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,345.00 | -0.37% | 1,996,400 |