PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia
· Delayed Price · Currency is IDR 1,495.00
0.00 (0.00%)
At close: Mar 6, 2026
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | - | 1,346,400 |
| Mar 5, 2026 | 1,485.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1.01% | 2,224,900 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | -1.33% | 5,693,400 |
| Mar 3, 2026 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,500.00 | 0.33% | 7,557,800 |
| Mar 2, 2026 | 1,515.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,495.00 | -2.61% | 16,777,200 |
| Feb 27, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.97% | 3,317,400 |
| Feb 26, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 1,808,000 |
| Feb 25, 2026 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.32% | 1,609,300 |
| Feb 24, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.32% | 7,976,100 |
| Feb 23, 2026 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.98% | 1,856,500 |
| Feb 20, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.33% | 3,068,000 |
| Feb 19, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.97% | 5,279,400 |
| Feb 18, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.65% | 4,060,700 |
| Feb 13, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 2,623,600 |
| Feb 12, 2026 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 0.32% | 1,824,100 |
| Feb 11, 2026 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | -1.60% | 5,292,900 |
| Feb 10, 2026 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,565.00 | -0.95% | 5,357,500 |
| Feb 9, 2026 | 1,540.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,580.00 | 2.60% | 8,700,800 |
| Feb 6, 2026 | 1,515.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,540.00 | 1.65% | 5,039,600 |
| Feb 5, 2026 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 2.02% | 7,924,400 |
| Feb 4, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 1.37% | 5,765,600 |
| Feb 3, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,465.00 | 2.45% | 5,306,800 |
| Feb 2, 2026 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,430.00 | -0.69% | 5,272,300 |
| Jan 30, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,440.00 | 1.77% | 4,044,100 |
| Jan 29, 2026 | 1,410.00 | 1,420.00 | 1,330.00 | 1,415.00 | 1,415.00 | 0.35% | 16,567,900 |
| Jan 28, 2026 | 1,445.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.42% | 15,064,000 |
| Jan 27, 2026 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.34% | 3,366,900 |
| Jan 26, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.02% | 2,397,700 |
| Jan 23, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.34% | 3,907,600 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.04% | 4,355,700 |
| Jan 21, 2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.69% | 2,667,200 |
| Jan 20, 2026 | 1,440.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.04% | 6,568,600 |
| Jan 19, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.03% | 3,284,600 |
| Jan 15, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,455.00 | 0.34% | 3,026,200 |
| Jan 14, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | -0.68% | 3,390,200 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,460.00 | - | 2,886,800 |
| Jan 12, 2026 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1.04% | 8,350,500 |
| Jan 9, 2026 | 1,445.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,445.00 | - | 3,075,900 |
| Jan 8, 2026 | 1,430.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | 1.05% | 11,113,900 |
| Jan 7, 2026 | 1,400.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,430.00 | 2.14% | 12,970,200 |
| Jan 6, 2026 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 5,219,700 |
| Jan 5, 2026 | 1,385.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 4,629,100 |
| Jan 2, 2026 | 1,370.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | 1.09% | 5,158,900 |
| Dec 30, 2025 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.37% | 2,669,900 |
| Dec 29, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,365.00 | - | 2,323,700 |
| Dec 24, 2025 | 1,355.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1.11% | 2,871,800 |
| Dec 23, 2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 3,128,900 |
| Dec 22, 2025 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,360.00 | - | 1,335,400 |
| Dec 19, 2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 3,339,400 |
| Dec 18, 2025 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1.10% | 4,211,300 |
| Dec 17, 2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | -1.09% | 2,214,200 |
| Dec 16, 2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.36% | 3,470,500 |
| Dec 15, 2025 | 1,350.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1.48% | 4,038,300 |
| Dec 12, 2025 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 3,107,200 |
| Dec 11, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | -0.74% | 4,862,700 |
| Dec 10, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,360.00 | -0.37% | 5,335,800 |
| Dec 9, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.09% | 2,840,300 |
| Dec 8, 2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,380.00 | 0.73% | 7,640,800 |
| 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 |