PT Bank Nationalnobu Tbk (IDX:NOBU)
Indonesia
· Delayed Price · Currency is IDR 540.00
+10.00 (1.89%)
Apr 29, 2026, 10:27 AM WIB
PT Bank Nationalnobu Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.93% | 2,426,900 |
| Apr 27, 2026 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 2,476,000 |
| Apr 24, 2026 | 555.00 | 565.00 | 530.00 | 535.00 | 535.00 | -2.73% | 4,195,300 |
| Apr 23, 2026 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 3,249,600 |
| Apr 22, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2.73% | 3,221,900 |
| Apr 21, 2026 | 555.00 | 555.00 | 545.00 | 550.00 | 550.00 | -0.90% | 1,920,500 |
| Apr 20, 2026 | 555.00 | 560.00 | 545.00 | 555.00 | 555.00 | - | 8,199,000 |
| Apr 17, 2026 | 555.00 | 555.00 | 545.00 | 555.00 | 555.00 | - | 1,458,600 |
| Apr 16, 2026 | 560.00 | 560.00 | 540.00 | 555.00 | 555.00 | -0.89% | 7,913,700 |
| Apr 15, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 2,389,800 |
| Apr 14, 2026 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 3.67% | 6,444,800 |
| Apr 13, 2026 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | -2.68% | 12,151,900 |
| Apr 10, 2026 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 0.90% | 4,214,200 |
| Apr 9, 2026 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -3.48% | 3,085,100 |
| Apr 8, 2026 | 550.00 | 575.00 | 540.00 | 575.00 | 575.00 | 6.48% | 4,301,500 |
| Apr 7, 2026 | 565.00 | 565.00 | 535.00 | 540.00 | 540.00 | -4.42% | 2,626,100 |
| Apr 6, 2026 | 550.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 4,129,100 |
| Apr 2, 2026 | 580.00 | 580.00 | 550.00 | 550.00 | 550.00 | -4.35% | 5,788,900 |
| Apr 1, 2026 | 575.00 | 600.00 | 565.00 | 575.00 | 575.00 | 0.88% | 4,154,600 |
| Mar 31, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | - | 3,388,100 |
| Mar 30, 2026 | 570.00 | 580.00 | 560.00 | 570.00 | 570.00 | -1.72% | 2,730,800 |
| Mar 27, 2026 | 595.00 | 595.00 | 570.00 | 580.00 | 580.00 | -2.52% | 2,557,000 |
| Mar 26, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 3,633,700 |
| Mar 25, 2026 | 600.00 | 630.00 | 590.00 | 605.00 | 605.00 | - | 5,611,300 |
| Mar 17, 2026 | 580.00 | 605.00 | 580.00 | 605.00 | 605.00 | 5.22% | 6,675,200 |
| Mar 16, 2026 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | -1.71% | 2,412,600 |
| Mar 13, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 3,622,500 |
| Mar 12, 2026 | 585.00 | 615.00 | 575.00 | 580.00 | 580.00 | - | 5,730,500 |
| Mar 11, 2026 | 570.00 | 620.00 | 565.00 | 580.00 | 580.00 | 2.65% | 14,049,900 |
| Mar 10, 2026 | 530.00 | 575.00 | 530.00 | 565.00 | 565.00 | 6.60% | 8,325,700 |
| Mar 9, 2026 | 535.00 | 545.00 | 510.00 | 530.00 | 530.00 | -6.19% | 8,755,800 |
| Mar 6, 2026 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | -0.88% | 6,380,000 |
| Mar 5, 2026 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 4.59% | 7,044,200 |
| Mar 4, 2026 | 575.00 | 575.00 | 540.00 | 545.00 | 545.00 | -6.03% | 12,007,600 |
| Mar 3, 2026 | 575.00 | 605.00 | 565.00 | 580.00 | 580.00 | 4.50% | 12,217,700 |
| Mar 2, 2026 | 570.00 | 590.00 | 550.00 | 555.00 | 555.00 | -7.50% | 15,982,600 |
| Feb 27, 2026 | 545.00 | 600.00 | 545.00 | 600.00 | 600.00 | 8.11% | 17,463,700 |
| Feb 26, 2026 | 630.00 | 650.00 | 540.00 | 555.00 | 555.00 | -11.90% | 56,712,200 |
| Feb 25, 2026 | 690.00 | 710.00 | 630.00 | 630.00 | 630.00 | -9.35% | 20,437,300 |
| Feb 24, 2026 | 710.00 | 745.00 | 675.00 | 695.00 | 695.00 | -2.11% | 31,243,100 |
| Feb 23, 2026 | 680.00 | 735.00 | 660.00 | 710.00 | 710.00 | 4.41% | 45,844,300 |
| Feb 20, 2026 | 585.00 | 685.00 | 575.00 | 680.00 | 680.00 | 17.24% | 58,370,700 |
| Feb 19, 2026 | 565.00 | 605.00 | 555.00 | 580.00 | 580.00 | 3.57% | 29,753,400 |
| Feb 18, 2026 | 535.00 | 575.00 | 530.00 | 560.00 | 560.00 | 4.67% | 12,813,600 |
| Feb 13, 2026 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 0.94% | 3,021,000 |
| Feb 12, 2026 | 520.00 | 560.00 | 515.00 | 530.00 | 530.00 | 1.92% | 9,182,100 |
| Feb 11, 2026 | 535.00 | 535.00 | 520.00 | 520.00 | 520.00 | -2.80% | 2,046,600 |
| Feb 10, 2026 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 1.90% | 3,214,900 |
| Feb 9, 2026 | 510.00 | 535.00 | 510.00 | 525.00 | 525.00 | 1.94% | 3,651,700 |
| Feb 6, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 2,591,500 |
| Feb 5, 2026 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 0.97% | 1,750,200 |
| Feb 4, 2026 | 535.00 | 535.00 | 510.00 | 515.00 | 515.00 | -3.74% | 2,689,600 |
| Feb 3, 2026 | 494.00 | 535.00 | 492.00 | 535.00 | 535.00 | 8.30% | 4,511,900 |
| Feb 2, 2026 | 520.00 | 520.00 | 482.00 | 494.00 | 494.00 | -5.00% | 5,216,300 |
| Jan 30, 2026 | 510.00 | 525.00 | 500.00 | 520.00 | 520.00 | 4.00% | 4,485,700 |
| Jan 29, 2026 | 510.00 | 515.00 | 454.00 | 500.00 | 500.00 | -1.96% | 13,318,500 |
| Jan 28, 2026 | 535.00 | 535.00 | 500.00 | 510.00 | 510.00 | -6.42% | 15,920,400 |
| Jan 27, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | - | 3,992,600 |
| Jan 26, 2026 | 555.00 | 575.00 | 540.00 | 545.00 | 545.00 | -3.54% | 9,427,900 |
| Jan 23, 2026 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 0.89% | 7,079,400 |
| Jan 22, 2026 | 535.00 | 570.00 | 535.00 | 560.00 | 560.00 | 4.67% | 12,361,300 |
| Jan 21, 2026 | 550.00 | 555.00 | 530.00 | 535.00 | 535.00 | -1.83% | 5,641,100 |
| Jan 20, 2026 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 0.93% | 3,644,700 |
| Jan 19, 2026 | 565.00 | 565.00 | 540.00 | 540.00 | 540.00 | -4.42% | 7,039,800 |
| Jan 15, 2026 | 570.00 | 570.00 | 555.00 | 565.00 | 565.00 | - | 3,615,900 |
| Jan 14, 2026 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 2.73% | 11,313,700 |
| Jan 13, 2026 | 540.00 | 560.00 | 535.00 | 550.00 | 550.00 | 2.80% | 7,086,900 |
| Jan 12, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -1.83% | 6,702,300 |
| Jan 9, 2026 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | -0.91% | 3,698,700 |
| Jan 8, 2026 | 530.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3.77% | 8,830,400 |
| Jan 7, 2026 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | -2.75% | 7,714,800 |
| Jan 6, 2026 | 530.00 | 560.00 | 525.00 | 545.00 | 545.00 | 4.81% | 16,408,600 |
| Jan 5, 2026 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | 0.97% | 8,082,000 |
| Jan 2, 2026 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 2,934,900 |
| Dec 30, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,772,600 |
| Dec 29, 2025 | 500.00 | 525.00 | 500.00 | 515.00 | 515.00 | 3.00% | 5,869,800 |
| Dec 24, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 1,628,700 |
| Dec 23, 2025 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | - | 1,319,700 |
| Dec 22, 2025 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | -0.97% | 2,257,300 |
| Dec 19, 2025 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -2.83% | 3,070,800 |
| Dec 18, 2025 | 520.00 | 530.00 | 500.00 | 530.00 | 530.00 | 1.92% | 7,720,400 |
| Dec 17, 2025 | 500.00 | 525.00 | 496.00 | 520.00 | 520.00 | 4.84% | 5,119,700 |
| Dec 16, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | - | 1,090,400 |
| Dec 15, 2025 | 500.00 | 500.00 | 486.00 | 496.00 | 496.00 | 1.22% | 5,281,700 |
| Dec 12, 2025 | 510.00 | 510.00 | 490.00 | 490.00 | 490.00 | -2.00% | 4,042,100 |
| Dec 11, 2025 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 2,981,900 |
| Dec 10, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | -0.97% | 4,477,600 |
| Dec 9, 2025 | 520.00 | 540.00 | 510.00 | 515.00 | 515.00 | 0.98% | 8,307,300 |
| Dec 8, 2025 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 0.99% | 5,183,200 |
| 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 |