PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia
· Delayed Price · Currency is IDR 505.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 1,750,100 |
| Dec 4, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 2,199,100 |
| Dec 3, 2025 | 492.00 | 520.00 | 490.00 | 505.00 | 505.00 | 2.64% | 12,283,800 |
| Dec 2, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.40% | 2,143,000 |
| Dec 1, 2025 | 490.00 | 498.00 | 488.00 | 494.00 | 494.00 | 0.82% | 3,119,900 |
| Nov 28, 2025 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | -2.00% | 4,505,800 |
| Nov 27, 2025 | 494.00 | 505.00 | 490.00 | 500.00 | 500.00 | 1.63% | 6,313,900 |
| Nov 26, 2025 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | - | 2,435,800 |
| Nov 25, 2025 | 490.00 | 498.00 | 488.00 | 492.00 | 492.00 | 0.41% | 3,064,100 |
| Nov 24, 2025 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | - | 2,621,300 |
| Nov 21, 2025 | 494.00 | 494.00 | 486.00 | 490.00 | 490.00 | -0.41% | 4,037,900 |
| Nov 20, 2025 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | -0.81% | 10,192,100 |
| Nov 19, 2025 | 498.00 | 505.00 | 488.00 | 496.00 | 496.00 | -0.80% | 9,455,200 |
| Nov 18, 2025 | 500.00 | 505.00 | 498.00 | 500.00 | 500.00 | -0.99% | 2,663,300 |
| Nov 17, 2025 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 1.00% | 2,024,200 |
| Nov 14, 2025 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 2,713,400 |
| Nov 13, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,742,500 |
| Nov 12, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 2,856,600 |
| Nov 11, 2025 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | -0.98% | 4,143,200 |
| Nov 10, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 2,049,100 |
| Nov 7, 2025 | 505.00 | 515.00 | 505.00 | 505.00 | 505.00 | - | 1,912,900 |
| Nov 6, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,343,200 |
| Nov 5, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 2,893,300 |
| Nov 4, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 2,282,300 |
| Nov 3, 2025 | 525.00 | 530.00 | 510.00 | 510.00 | 510.00 | -0.97% | 3,118,600 |
| Oct 31, 2025 | 515.00 | 540.00 | 510.00 | 515.00 | 515.00 | - | 7,278,200 |
| Oct 30, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,058,300 |
| Oct 29, 2025 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 2.41% | 5,741,000 |
| Oct 28, 2025 | 500.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 1,949,000 |
| Oct 27, 2025 | 500.00 | 505.00 | 490.00 | 496.00 | 496.00 | -0.40% | 10,915,500 |
| Oct 24, 2025 | 500.00 | 510.00 | 498.00 | 498.00 | 498.00 | - | 5,443,300 |
| Oct 23, 2025 | 496.00 | 500.00 | 496.00 | 498.00 | 498.00 | 0.40% | 3,839,300 |
| Oct 22, 2025 | 505.00 | 505.00 | 496.00 | 496.00 | 496.00 | -0.80% | 5,235,300 |
| Oct 21, 2025 | 500.00 | 510.00 | 498.00 | 500.00 | 500.00 | 0.40% | 5,799,000 |
| Oct 20, 2025 | 494.00 | 505.00 | 494.00 | 498.00 | 498.00 | 0.81% | 11,212,200 |
| Oct 17, 2025 | 505.00 | 510.00 | 492.00 | 494.00 | 494.00 | -1.20% | 7,977,600 |
| Oct 16, 2025 | 500.00 | 510.00 | 494.00 | 500.00 | 500.00 | 0.40% | 4,283,700 |
| Oct 15, 2025 | 520.00 | 525.00 | 492.00 | 498.00 | 498.00 | -4.23% | 15,751,000 |
| Oct 14, 2025 | 535.00 | 545.00 | 515.00 | 520.00 | 520.00 | -3.70% | 13,761,500 |
| Oct 13, 2025 | 535.00 | 545.00 | 535.00 | 540.00 | 540.00 | -1.82% | 5,251,300 |
| Oct 10, 2025 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 2,723,000 |
| Oct 9, 2025 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 2.75% | 9,388,100 |
| Oct 8, 2025 | 545.00 | 555.00 | 530.00 | 545.00 | 545.00 | - | 5,144,200 |
| Oct 7, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.80% | 7,413,900 |
| Oct 6, 2025 | 560.00 | 560.00 | 545.00 | 555.00 | 555.00 | -0.89% | 5,791,900 |
| Oct 3, 2025 | 585.00 | 590.00 | 560.00 | 560.00 | 560.00 | -5.08% | 14,313,700 |
| Oct 2, 2025 | 570.00 | 615.00 | 570.00 | 590.00 | 590.00 | 4.42% | 39,216,000 |
| Oct 1, 2025 | 555.00 | 580.00 | 555.00 | 565.00 | 565.00 | 1.80% | 12,817,300 |
| Sep 30, 2025 | 540.00 | 565.00 | 535.00 | 555.00 | 555.00 | 2.78% | 7,510,500 |
| Sep 29, 2025 | 525.00 | 555.00 | 525.00 | 540.00 | 540.00 | 3.85% | 6,554,300 |
| Sep 26, 2025 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 2,013,400 |
| Sep 25, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 3,854,700 |
| Sep 24, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 3,851,100 |
| Sep 23, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 2,049,900 |
| Sep 22, 2025 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 2,853,700 |
| Sep 19, 2025 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,921,800 |
| Sep 18, 2025 | 545.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,088,100 |
| Sep 17, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 2,945,200 |
| Sep 16, 2025 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 3,306,400 |
| Sep 15, 2025 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | -1.80% | 4,428,900 |
| Sep 12, 2025 | 540.00 | 555.00 | 540.00 | 555.00 | 555.00 | - | 4,658,400 |
| Sep 11, 2025 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 1.83% | 4,837,900 |
| Sep 10, 2025 | 545.00 | 550.00 | 535.00 | 545.00 | 545.00 | - | 5,553,800 |
| Sep 9, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 7,456,700 |
| Sep 8, 2025 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 5,519,300 |
| Sep 4, 2025 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | -1.77% | 5,576,800 |
| Sep 3, 2025 | 565.00 | 575.00 | 555.00 | 565.00 | 565.00 | - | 6,185,900 |
| Sep 2, 2025 | 560.00 | 580.00 | 560.00 | 565.00 | 565.00 | 0.89% | 6,239,200 |
| Sep 1, 2025 | 545.00 | 560.00 | 510.00 | 560.00 | 560.00 | -1.75% | 15,098,800 |
| Aug 29, 2025 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | -3.39% | 21,693,900 |
| Aug 28, 2025 | 570.00 | 600.00 | 555.00 | 590.00 | 590.00 | 4.42% | 11,474,700 |
| Aug 27, 2025 | 590.00 | 600.00 | 560.00 | 565.00 | 565.00 | -4.24% | 10,111,100 |
| Aug 26, 2025 | 615.00 | 620.00 | 585.00 | 590.00 | 590.00 | -2.48% | 16,795,600 |
| Aug 25, 2025 | 580.00 | 610.00 | 570.00 | 605.00 | 605.00 | 4.31% | 19,255,500 |
| Aug 22, 2025 | 550.00 | 635.00 | 545.00 | 580.00 | 580.00 | 5.45% | 38,567,600 |
| Aug 21, 2025 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -0.90% | 3,540,200 |
| Aug 20, 2025 | 545.00 | 560.00 | 535.00 | 555.00 | 555.00 | 1.83% | 6,323,000 |
| Aug 19, 2025 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | - | 2,748,300 |
| Aug 15, 2025 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | -2.68% | 5,015,100 |
| Aug 14, 2025 | 550.00 | 565.00 | 540.00 | 560.00 | 560.00 | 1.82% | 6,751,400 |
| Aug 13, 2025 | 555.00 | 560.00 | 545.00 | 550.00 | 550.00 | - | 6,263,400 |
| Aug 12, 2025 | 535.00 | 555.00 | 530.00 | 550.00 | 550.00 | 2.80% | 5,912,100 |
| Aug 11, 2025 | 530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 0.94% | 4,858,700 |
| Aug 8, 2025 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -3.64% | 4,258,800 |
| Aug 7, 2025 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 3,841,100 |
| Aug 6, 2025 | 570.00 | 580.00 | 550.00 | 550.00 | 550.00 | -3.51% | 6,810,800 |
| Aug 5, 2025 | 535.00 | 585.00 | 530.00 | 570.00 | 570.00 | 7.55% | 26,501,600 |
| Aug 4, 2025 | 525.00 | 535.00 | 510.00 | 530.00 | 530.00 | 0.95% | 7,958,600 |
| Aug 1, 2025 | 520.00 | 540.00 | 510.00 | 525.00 | 525.00 | 0.96% | 13,504,500 |
| Jul 31, 2025 | 520.00 | 530.00 | 505.00 | 520.00 | 520.00 | - | 5,981,600 |
| Jul 30, 2025 | 540.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 9,158,900 |
| Jul 29, 2025 | 555.00 | 555.00 | 525.00 | 535.00 | 535.00 | -3.60% | 21,954,100 |
| Jul 28, 2025 | 560.00 | 565.00 | 545.00 | 555.00 | 555.00 | - | 11,003,700 |
| Jul 25, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | -0.89% | 3,412,300 |
| Jul 24, 2025 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 0.90% | 7,047,200 |
| Jul 23, 2025 | 560.00 | 560.00 | 550.00 | 555.00 | 555.00 | -0.89% | 5,063,700 |
| Jul 22, 2025 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 8,900,800 |
| Jul 21, 2025 | 575.00 | 580.00 | 555.00 | 560.00 | 560.00 | -1.75% | 9,253,600 |
| Jul 18, 2025 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.72% | 6,421,200 |
| Jul 17, 2025 | 585.00 | 585.00 | 565.00 | 580.00 | 580.00 | -0.85% | 4,571,100 |