PT Bank OCBC NISP Tbk NISP
IDX · Indonesia · Finance
IDR 1,235.00-5.00 (-0.40%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,240.00 | -0.80% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,225.00 | 4.54M |
| 2026-09-30 | IDR 1,250.00 | 0.00% | IDR 1,250.00 | IDR 1,265.00 | IDR 1,245.00 | 4.81M |
| 2026-09-29 | IDR 1,250.00 | +0.40% | IDR 1,250.00 | IDR 1,250.00 | IDR 1,230.00 | 5.24M |
| 2026-09-28 | IDR 1,245.00 | -0.80% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,245.00 | 6.44M |
| 2026-09-25 | IDR 1,255.00 | 0.00% | IDR 1,260.00 | IDR 1,270.00 | IDR 1,250.00 | 5.83M |
| 2026-09-24 | IDR 1,255.00 | -0.79% | IDR 1,265.00 | IDR 1,270.00 | IDR 1,255.00 | 6.48M |
| 2026-09-23 | IDR 1,265.00 | +0.40% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,255.00 | 1.64M |
| 2026-09-22 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,270.00 | IDR 1,245.00 | 5.43M |
| 2026-09-21 | IDR 1,260.00 | -1.18% | IDR 1,260.00 | IDR 1,270.00 | IDR 1,260.00 | 3.37M |
| 2026-09-18 | IDR 1,275.00 | +0.79% | IDR 1,270.00 | IDR 1,275.00 | IDR 1,255.00 | 4.70M |
| 2026-09-17 | IDR 1,265.00 | 0.00% | IDR 1,265.00 | IDR 1,275.00 | IDR 1,260.00 | 5.65M |
| 2026-09-16 | IDR 1,265.00 | -1.17% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,265.00 | 3.44M |
| 2026-09-15 | IDR 1,280.00 | -0.39% | IDR 1,280.00 | IDR 1,285.00 | IDR 1,260.00 | 2.66M |
| 2026-09-14 | IDR 1,285.00 | +1.58% | IDR 1,265.00 | IDR 1,295.00 | IDR 1,255.00 | 3.70M |
| 2026-09-11 | IDR 1,265.00 | -1.17% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,260.00 | 6.00M |
| 2026-09-10 | IDR 1,280.00 | +1.59% | IDR 1,260.00 | IDR 1,295.00 | IDR 1,260.00 | 8.89M |
| 2026-09-09 | IDR 1,260.00 | +0.40% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,245.00 | 9.12M |
| 2026-09-08 | IDR 1,255.00 | +0.80% | IDR 1,250.00 | IDR 1,260.00 | IDR 1,245.00 | 4.52M |
| 2026-09-07 | IDR 1,245.00 | -0.40% | IDR 1,245.00 | IDR 1,250.00 | IDR 1,240.00 | 9.26M |
| 2026-09-04 | IDR 1,250.00 | 0.00% | IDR 1,260.00 | IDR 1,260.00 | IDR 1,245.00 | 12.49M |
| 2026-09-03 | IDR 1,250.00 | +0.40% | IDR 1,245.00 | IDR 1,260.00 | IDR 1,240.00 | 15.05M |
| 2026-09-02 | IDR 1,245.00 | +0.40% | IDR 1,260.00 | IDR 1,265.00 | IDR 1,240.00 | 3.61M |
| 2026-09-01 | IDR 1,240.00 | 0.00% | IDR 1,240.00 | IDR 1,260.00 | IDR 1,240.00 | 6.18M |
| 2026-08-31 | IDR 1,240.00 | 0.00% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,235.00 | 9.40M |
| 2026-08-28 | IDR 1,240.00 | -0.40% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,235.00 | 3.31M |
| 2026-08-27 | IDR 1,245.00 | 0.00% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,240.00 | 5.03M |
| 2026-08-26 | IDR 1,245.00 | -1.58% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,245.00 | 2.57M |
| 2026-08-25 | IDR 1,265.00 | 0.00% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,265.00 | 0 |
| 2026-08-24 | IDR 1,265.00 | +0.40% | IDR 1,260.00 | IDR 1,270.00 | IDR 1,255.00 | 1.73M |
| 2026-08-21 | IDR 1,260.00 | 0.00% | IDR 1,260.00 | IDR 1,265.00 | IDR 1,255.00 | 1.61M |
| 2026-08-20 | IDR 1,260.00 | +0.80% | IDR 1,250.00 | IDR 1,260.00 | IDR 1,250.00 | 1.55M |
| 2026-08-19 | IDR 1,250.00 | -0.79% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,250.00 | 1.71M |
| 2026-08-18 | IDR 1,260.00 | +0.40% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,245.00 | 3.06M |
| 2026-08-14 | IDR 1,255.00 | -0.79% | IDR 1,265.00 | IDR 1,265.00 | IDR 1,245.00 | 1.41M |
| 2026-08-13 | IDR 1,265.00 | -0.39% | IDR 1,270.00 | IDR 1,270.00 | IDR 1,250.00 | 1.44M |
| 2026-08-12 | IDR 1,270.00 | +0.79% | IDR 1,275.00 | IDR 1,295.00 | IDR 1,255.00 | 1.18M |
| 2026-08-11 | IDR 1,260.00 | -1.18% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,250.00 | 1.60M |
| 2026-08-10 | IDR 1,275.00 | 0.00% | IDR 1,290.00 | IDR 1,290.00 | IDR 1,270.00 | 1.77M |
| 2026-08-07 | IDR 1,275.00 | 0.00% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,275.00 | 1.22M |
| 2026-08-06 | IDR 1,275.00 | -0.39% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,275.00 | 1.67M |
| 2026-08-05 | IDR 1,280.00 | 0.00% | IDR 1,295.00 | IDR 1,295.00 | IDR 1,270.00 | 6.51M |
| 2026-08-04 | IDR 1,280.00 | 0.00% | IDR 1,285.00 | IDR 1,285.00 | IDR 1,270.00 | 2.12M |
| 2026-08-03 | IDR 1,280.00 | -0.78% | IDR 1,290.00 | IDR 1,300.00 | IDR 1,280.00 | 2.02M |
| 2026-07-31 | IDR 1,290.00 | +2.38% | IDR 1,260.00 | IDR 1,310.00 | IDR 1,260.00 | 5.74M |
| 2026-07-30 | IDR 1,260.00 | +1.20% | IDR 1,245.00 | IDR 1,280.00 | IDR 1,240.00 | 3.52M |
| 2026-07-29 | IDR 1,245.00 | -0.80% | IDR 1,255.00 | IDR 1,255.00 | IDR 1,235.00 | 764.30K |
| 2026-07-28 | IDR 1,255.00 | +0.40% | IDR 1,255.00 | IDR 1,265.00 | IDR 1,245.00 | 2.02M |
| 2026-07-27 | IDR 1,250.00 | +0.81% | IDR 1,230.00 | IDR 1,255.00 | IDR 1,230.00 | 2.31M |
| 2026-07-24 | IDR 1,240.00 | -0.80% | IDR 1,235.00 | IDR 1,250.00 | IDR 1,225.00 | 2.33M |
| 2026-07-23 | IDR 1,250.00 | +0.40% | IDR 1,255.00 | IDR 1,270.00 | IDR 1,245.00 | 4.42M |
| 2026-07-22 | IDR 1,245.00 | 0.00% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,235.00 | 1.80M |
| 2026-07-21 | IDR 1,245.00 | +0.81% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,230.00 | 2.25M |
| 2026-07-20 | IDR 1,235.00 | -0.40% | IDR 1,240.00 | IDR 1,260.00 | IDR 1,235.00 | 1.66M |
| 2026-07-17 | IDR 1,240.00 | +3.33% | IDR 1,200.00 | IDR 1,250.00 | IDR 1,195.00 | 6.58M |
| 2026-07-16 | IDR 1,200.00 | -0.41% | IDR 1,205.00 | IDR 1,215.00 | IDR 1,200.00 | 3.35M |
| 2026-07-15 | IDR 1,205.00 | 0.00% | IDR 1,205.00 | IDR 1,210.00 | IDR 1,190.00 | 1.93M |
| 2026-07-14 | IDR 1,205.00 | 0.00% | IDR 1,205.00 | IDR 1,225.00 | IDR 1,195.00 | 1.83M |
| 2026-07-13 | IDR 1,205.00 | 0.00% | IDR 1,200.00 | IDR 1,205.00 | IDR 1,190.00 | 2.96M |
| 2026-07-10 | IDR 1,205.00 | +0.42% | IDR 1,205.00 | IDR 1,210.00 | IDR 1,195.00 | 1.18M |
| 2026-07-09 | IDR 1,200.00 | +0.42% | IDR 1,195.00 | IDR 1,205.00 | IDR 1,185.00 | 1.58M |
| 2026-07-08 | IDR 1,195.00 | -0.83% | IDR 1,205.00 | IDR 1,210.00 | IDR 1,180.00 | 2.56M |
| 2026-07-07 | IDR 1,205.00 | +1.26% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,185.00 | 1.11M |
| 2026-07-06 | IDR 1,190.00 | +0.42% | IDR 1,195.00 | IDR 1,200.00 | IDR 1,180.00 | 1.94M |
| 2026-07-03 | IDR 1,185.00 | +1.72% | IDR 1,175.00 | IDR 1,195.00 | IDR 1,170.00 | 1.18M |
| 2026-07-02 | IDR 1,165.00 | +0.87% | IDR 1,155.00 | IDR 1,175.00 | IDR 1,150.00 | 2.10M |
| 2026-07-01 | IDR 1,155.00 | -1.70% | IDR 1,170.00 | IDR 1,170.00 | IDR 1,140.00 | 1.77M |
| 2026-06-30 | IDR 1,175.00 | -1.67% | IDR 1,195.00 | IDR 1,215.00 | IDR 1,145.00 | 9.71M |
| 2026-06-29 | IDR 1,195.00 | -1.65% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,190.00 | 2.24M |
| 2026-06-26 | IDR 1,215.00 | -1.22% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,205.00 | 3.26M |
| 2026-06-25 | IDR 1,230.00 | +1.23% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,220.00 | 877.50K |
| 2026-06-24 | IDR 1,215.00 | -2.02% | IDR 1,245.00 | IDR 1,260.00 | IDR 1,205.00 | 1.11M |
| 2026-06-23 | IDR 1,240.00 | -1.20% | IDR 1,255.00 | IDR 1,270.00 | IDR 1,240.00 | 1.26M |
| 2026-06-22 | IDR 1,255.00 | -1.95% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,255.00 | 933.90K |
| 2026-06-19 | IDR 1,280.00 | +0.39% | IDR 1,275.00 | IDR 1,290.00 | IDR 1,250.00 | 6.08M |
| 2026-06-18 | IDR 1,275.00 | +1.59% | IDR 1,280.00 | IDR 1,280.00 | IDR 1,235.00 | 4.22M |
| 2026-06-17 | IDR 1,255.00 | -0.79% | IDR 1,270.00 | IDR 1,300.00 | IDR 1,255.00 | 3.76M |
| 2026-06-15 | IDR 1,265.00 | +2.85% | IDR 1,240.00 | IDR 1,290.00 | IDR 1,240.00 | 4.47M |
| 2026-06-12 | IDR 1,230.00 | +2.93% | IDR 1,200.00 | IDR 1,235.00 | IDR 1,190.00 | 4.78M |
| 2026-06-11 | IDR 1,195.00 | -0.83% | IDR 1,210.00 | IDR 1,215.00 | IDR 1,175.00 | 4.47M |
| 2026-06-10 | IDR 1,205.00 | +4.33% | IDR 1,155.00 | IDR 1,205.00 | IDR 1,155.00 | 11.55M |
| 2026-06-09 | IDR 1,155.00 | +3.13% | IDR 1,110.00 | IDR 1,155.00 | IDR 1,105.00 | 8.02M |
| 2026-06-08 | IDR 1,120.00 | -4.27% | IDR 1,160.00 | IDR 1,170.00 | IDR 1,100.00 | 9.98M |
| 2026-06-05 | IDR 1,170.00 | -3.70% | IDR 1,220.00 | IDR 1,230.00 | IDR 1,160.00 | 8.84M |
| 2026-06-04 | IDR 1,215.00 | -2.02% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,190.00 | 11.42M |
| 2026-06-03 | IDR 1,240.00 | -3.13% | IDR 1,280.00 | IDR 1,290.00 | IDR 1,230.00 | 10.59M |
| 2026-06-02 | IDR 1,280.00 | -1.16% | IDR 1,300.00 | IDR 1,300.00 | IDR 1,280.00 | 5.30M |
| 2026-05-29 | IDR 1,295.00 | 0.00% | IDR 1,300.00 | IDR 1,305.00 | IDR 1,295.00 | 3.25M |
| 2026-05-28 | IDR 1,295.00 | 0.00% | IDR 1,295.00 | IDR 1,295.00 | IDR 1,295.00 | 0 |
| 2026-05-27 | IDR 1,295.00 | 0.00% | IDR 1,295.00 | IDR 1,295.00 | IDR 1,295.00 | 0 |
| 2026-05-26 | IDR 1,295.00 | -1.15% | IDR 1,310.00 | IDR 1,315.00 | IDR 1,295.00 | 1.38M |