PT Bank OCBC NISP Tbk (IDX:NISP)
Indonesia
· Delayed Price · Currency is IDR 1,335.00
+5.00 (0.38%)
Apr 29, 2026, 10:20 AM WIB
PT Bank OCBC NISP Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | -1.12% | 4,490,400 |
| Apr 27, 2026 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 4,208,600 |
| Apr 24, 2026 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,350.00 | -4.26% | 7,863,100 |
| Apr 23, 2026 | 1,420.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,410.00 | - | 5,050,900 |
| Apr 22, 2026 | 1,370.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,410.00 | 3.68% | 12,255,000 |
| Apr 21, 2026 | 1,350.00 | 1,365.00 | 1,345.00 | 1,360.00 | 1,360.00 | 0.74% | 3,024,000 |
| Apr 20, 2026 | 1,350.00 | 1,360.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.10% | 5,876,900 |
| Apr 17, 2026 | 1,355.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | 0.74% | 8,960,300 |
| Apr 16, 2026 | 1,365.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,310.33 | -0.73% | 8,757,000 |
| Apr 15, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,320.00 | 0.37% | 6,105,500 |
| Apr 14, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | 0.74% | 5,168,000 |
| Apr 13, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,305.49 | -1.10% | 8,741,300 |
| Apr 10, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,320.00 | -1.09% | 15,016,600 |
| Apr 9, 2026 | 1,485.00 | 1,505.00 | 1,380.00 | 1,380.00 | 1,334.51 | -8.31% | 31,816,800 |
| Apr 8, 2026 | 1,470.00 | 1,505.00 | 1,465.00 | 1,505.00 | 1,455.38 | 1.69% | 5,700,000 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,470.00 | 1,480.00 | 1,431.21 | -0.67% | 6,808,200 |
| Apr 6, 2026 | 1,495.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,440.88 | - | 2,120,100 |
| Apr 2, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,440.88 | 0.68% | 1,252,100 |
| Apr 1, 2026 | 1,485.00 | 1,485.00 | 1,465.00 | 1,480.00 | 1,431.21 | 1.02% | 1,773,900 |
| Mar 31, 2026 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,416.70 | 0.69% | 2,814,600 |
| Mar 30, 2026 | 1,470.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,407.03 | -1.02% | 1,684,200 |
| Mar 27, 2026 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,421.54 | -1.01% | 1,779,500 |
| Mar 26, 2026 | 1,480.00 | 1,490.00 | 1,475.00 | 1,485.00 | 1,436.04 | 0.34% | 1,294,800 |
| Mar 25, 2026 | 1,455.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,431.21 | 1.72% | 1,707,100 |
| Mar 17, 2026 | 1,440.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,407.03 | 1.04% | 2,454,000 |
| Mar 16, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,392.53 | -1.03% | 6,571,000 |
| Mar 13, 2026 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 1,407.03 | -0.68% | 3,439,900 |
| Mar 12, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,416.70 | -1.01% | 4,679,200 |
| Mar 11, 2026 | 1,470.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,431.21 | 1.02% | 3,993,300 |
| Mar 10, 2026 | 1,490.00 | 1,490.00 | 1,465.00 | 1,465.00 | 1,416.70 | -1.68% | 2,491,700 |
| Mar 9, 2026 | 1,475.00 | 1,490.00 | 1,425.00 | 1,490.00 | 1,440.88 | -0.33% | 19,100,000 |
| Mar 6, 2026 | 1,505.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,445.71 | - | 1,346,400 |
| Mar 5, 2026 | 1,485.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,445.71 | 1.01% | 2,224,900 |
| Mar 4, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,431.21 | -1.33% | 5,693,400 |
| Mar 3, 2026 | 1,495.00 | 1,515.00 | 1,490.00 | 1,500.00 | 1,450.55 | 0.33% | 7,557,800 |
| Mar 2, 2026 | 1,515.00 | 1,525.00 | 1,495.00 | 1,495.00 | 1,445.71 | -2.61% | 16,777,200 |
| Feb 27, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,484.40 | -0.97% | 3,317,400 |
| Feb 26, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,498.90 | -0.32% | 1,808,000 |
| Feb 25, 2026 | 1,555.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,503.74 | 0.32% | 1,609,300 |
| Feb 24, 2026 | 1,550.00 | 1,560.00 | 1,535.00 | 1,550.00 | 1,498.90 | 0.32% | 7,976,100 |
| Feb 23, 2026 | 1,550.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,494.07 | 0.98% | 1,856,500 |
| Feb 20, 2026 | 1,540.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,479.56 | -0.33% | 3,068,000 |
| Feb 19, 2026 | 1,550.00 | 1,560.00 | 1,530.00 | 1,535.00 | 1,484.40 | -0.97% | 5,279,400 |
| Feb 18, 2026 | 1,540.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,498.90 | 0.65% | 4,060,700 |
| Feb 13, 2026 | 1,545.00 | 1,550.00 | 1,535.00 | 1,540.00 | 1,489.23 | -0.32% | 2,623,600 |
| Feb 12, 2026 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,494.07 | 0.32% | 1,824,100 |
| Feb 11, 2026 | 1,565.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,489.23 | -1.60% | 5,292,900 |
| Feb 10, 2026 | 1,570.00 | 1,590.00 | 1,555.00 | 1,565.00 | 1,513.41 | -0.95% | 5,357,500 |
| Feb 9, 2026 | 1,540.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,527.91 | 2.60% | 8,700,800 |
| Feb 6, 2026 | 1,515.00 | 1,540.00 | 1,480.00 | 1,540.00 | 1,489.23 | 1.65% | 5,039,600 |
| Feb 5, 2026 | 1,490.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,465.05 | 2.02% | 7,924,400 |
| Feb 4, 2026 | 1,465.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,436.04 | 1.37% | 5,765,600 |
| Feb 3, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,465.00 | 1,416.70 | 2.45% | 5,306,800 |
| Feb 2, 2026 | 1,440.00 | 1,445.00 | 1,425.00 | 1,430.00 | 1,382.86 | -0.69% | 5,272,300 |
| Jan 30, 2026 | 1,415.00 | 1,445.00 | 1,415.00 | 1,440.00 | 1,392.53 | 1.77% | 4,044,100 |
| Jan 29, 2026 | 1,410.00 | 1,420.00 | 1,330.00 | 1,415.00 | 1,368.35 | 0.35% | 16,567,900 |
| Jan 28, 2026 | 1,445.00 | 1,445.00 | 1,385.00 | 1,410.00 | 1,363.52 | -2.42% | 15,064,000 |
| Jan 27, 2026 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,397.36 | -0.34% | 3,366,900 |
| Jan 26, 2026 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,402.20 | -1.02% | 2,397,700 |
| Jan 23, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,465.00 | 1,416.70 | 0.34% | 3,907,600 |
| Jan 22, 2026 | 1,445.00 | 1,460.00 | 1,430.00 | 1,460.00 | 1,411.87 | 1.04% | 4,355,700 |
| Jan 21, 2026 | 1,455.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,397.36 | -0.69% | 2,667,200 |
| Jan 20, 2026 | 1,440.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,407.03 | 1.04% | 6,568,600 |
| Jan 19, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,440.00 | 1,392.53 | -1.03% | 3,284,600 |
| Jan 15, 2026 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 1,407.03 | 0.34% | 3,026,200 |
| Jan 14, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,402.20 | -0.68% | 3,390,200 |
| Jan 13, 2026 | 1,460.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,411.87 | - | 2,886,800 |
| Jan 12, 2026 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,411.87 | 1.04% | 8,350,500 |
| Jan 9, 2026 | 1,445.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,397.36 | - | 3,075,900 |
| Jan 8, 2026 | 1,430.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,397.36 | 1.05% | 11,113,900 |
| Jan 7, 2026 | 1,400.00 | 1,435.00 | 1,395.00 | 1,430.00 | 1,382.86 | 2.14% | 12,970,200 |
| Jan 6, 2026 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,353.85 | 0.72% | 5,219,700 |
| Jan 5, 2026 | 1,385.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,344.18 | 0.36% | 4,629,100 |
| Jan 2, 2026 | 1,370.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,339.34 | 1.09% | 5,158,900 |
| Dec 30, 2025 | 1,365.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,324.84 | 0.37% | 2,669,900 |
| Dec 29, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,365.00 | 1,320.00 | - | 2,323,700 |
| Dec 24, 2025 | 1,355.00 | 1,365.00 | 1,355.00 | 1,365.00 | 1,320.00 | 1.11% | 2,871,800 |
| Dec 23, 2025 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,305.49 | -0.74% | 3,128,900 |
| Dec 22, 2025 | 1,360.00 | 1,365.00 | 1,355.00 | 1,360.00 | 1,315.16 | - | 1,335,400 |
| Dec 19, 2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,315.16 | -1.09% | 3,339,400 |
| Dec 18, 2025 | 1,360.00 | 1,375.00 | 1,360.00 | 1,375.00 | 1,329.67 | 1.10% | 4,211,300 |
| Dec 17, 2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,315.16 | -1.09% | 2,214,200 |
| Dec 16, 2025 | 1,390.00 | 1,390.00 | 1,360.00 | 1,375.00 | 1,329.67 | 0.36% | 3,470,500 |
| Dec 15, 2025 | 1,350.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,324.84 | 1.48% | 4,038,300 |
| Dec 12, 2025 | 1,345.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,305.49 | - | 3,107,200 |
| Dec 11, 2025 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,305.49 | -0.74% | 4,862,700 |
| Dec 10, 2025 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,315.16 | -0.37% | 5,335,800 |
| Dec 9, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,365.00 | 1,320.00 | -1.09% | 2,840,300 |
| Dec 8, 2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,334.51 | 0.73% | 7,640,800 |
| Dec 5, 2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,324.84 | -0.36% | 1,664,800 |
| Dec 4, 2025 | 1,380.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,329.67 | -0.36% | 3,217,400 |
| Dec 3, 2025 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,334.51 | - | 2,467,000 |
| Dec 2, 2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,380.00 | 1,334.51 | 0.36% | 2,709,100 |
| Dec 1, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,329.67 | 0.73% | 2,367,800 |
| Nov 28, 2025 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,320.00 | -0.73% | 1,727,100 |
| Nov 27, 2025 | 1,380.00 | 1,385.00 | 1,365.00 | 1,375.00 | 1,329.67 | -0.36% | 3,162,900 |
| Nov 26, 2025 | 1,385.00 | 1,385.00 | 1,375.00 | 1,380.00 | 1,334.51 | -0.72% | 3,311,100 |
| Nov 25, 2025 | 1,390.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,344.18 | - | 2,729,200 |
| Nov 24, 2025 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 1,344.18 | 0.36% | 1,969,900 |
| Nov 21, 2025 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 1,339.34 | - | 1,856,500 |