PT Bank Nationalnobu Tbk NOBU

IDX · Indonesia · Finance

IDR 510.00+5.00 (+0.99%)

Market closed· Oct 2, 2026, 9:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 510.00	+0.99%	IDR 505.00	IDR 530.00	IDR 488.00	3.76M
2026-10-01	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 474.00	21.19M
2026-09-30	IDR 500.00	-0.99%	IDR 505.00	IDR 520.00	IDR 498.00	8.22M
2026-09-29	IDR 505.00	-3.81%	IDR 520.00	IDR 545.00	IDR 496.00	15.65M
2026-09-28	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	3.27M
2026-09-25	IDR 535.00	+0.94%	IDR 520.00	IDR 540.00	IDR 520.00	5.38M
2026-09-24	IDR 530.00	-3.64%	IDR 555.00	IDR 555.00	IDR 520.00	9.05M
2026-09-23	IDR 550.00	-2.65%	IDR 565.00	IDR 565.00	IDR 540.00	4.51M
2026-09-22	IDR 565.00	+5.61%	IDR 540.00	IDR 570.00	IDR 535.00	13.34M
2026-09-21	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 530.00	2.70M
2026-09-18	IDR 530.00	-1.85%	IDR 530.00	IDR 540.00	IDR 525.00	3.60M
2026-09-17	IDR 540.00	+5.88%	IDR 515.00	IDR 550.00	IDR 500.00	29.99M
2026-09-16	IDR 510.00	-0.97%	IDR 515.00	IDR 525.00	IDR 510.00	1.65M
2026-09-15	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	889.90K
2026-09-14	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 505.00	2.32M
2026-09-11	IDR 515.00	-2.83%	IDR 525.00	IDR 530.00	IDR 500.00	6.95M
2026-09-10	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 530.00	1.65M
2026-09-09	IDR 535.00	-2.73%	IDR 550.00	IDR 555.00	IDR 535.00	2.96M
2026-09-08	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 540.00	2.63M
2026-09-07	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 535.00	4.46M
2026-09-04	IDR 540.00	+0.93%	IDR 525.00	IDR 565.00	IDR 525.00	2.05M
2026-09-03	IDR 535.00	+0.94%	IDR 535.00	IDR 545.00	IDR 520.00	1.99M
2026-09-02	IDR 530.00	+4.95%	IDR 505.00	IDR 550.00	IDR 500.00	6.31M
2026-09-01	IDR 505.00	+1.41%	IDR 505.00	IDR 505.00	IDR 498.00	220.30K
2026-08-31	IDR 498.00	+1.22%	IDR 492.00	IDR 505.00	IDR 492.00	1.84M
2026-08-28	IDR 492.00	-1.20%	IDR 500.00	IDR 505.00	IDR 486.00	3.93M
2026-08-27	IDR 498.00	+1.22%	IDR 498.00	IDR 500.00	IDR 490.00	1.38M
2026-08-26	IDR 492.00	-2.57%	IDR 505.00	IDR 505.00	IDR 492.00	2.21M
2026-08-24	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 492.00	3.13M
2026-08-21	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 494.00	1.11M
2026-08-20	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 498.00	1.07M
2026-08-19	IDR 500.00	+1.21%	IDR 494.00	IDR 505.00	IDR 494.00	396.70K
2026-08-18	IDR 494.00	-2.18%	IDR 500.00	IDR 505.00	IDR 494.00	782.10K
2026-08-14	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 498.00	527.70K
2026-08-13	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 496.00	638.00K
2026-08-12	IDR 505.00	+2.23%	IDR 494.00	IDR 510.00	IDR 492.00	1.16M
2026-08-11	IDR 494.00	-3.14%	IDR 510.00	IDR 520.00	IDR 492.00	1.60M
2026-08-10	IDR 510.00	-2.86%	IDR 530.00	IDR 535.00	IDR 500.00	1.57M
2026-08-07	IDR 525.00	+7.14%	IDR 490.00	IDR 525.00	IDR 490.00	3.14M
2026-08-06	IDR 490.00	-1.21%	IDR 496.00	IDR 496.00	IDR 480.00	2.30M
2026-08-05	IDR 496.00	-0.80%	IDR 500.00	IDR 515.00	IDR 494.00	3.80M
2026-08-04	IDR 500.00	+2.46%	IDR 490.00	IDR 510.00	IDR 490.00	1.97M
2026-08-03	IDR 488.00	+2.95%	IDR 480.00	IDR 490.00	IDR 466.00	2.24M
2026-07-31	IDR 474.00	+6.28%	IDR 448.00	IDR 480.00	IDR 448.00	2.14M
2026-07-30	IDR 446.00	+2.29%	IDR 440.00	IDR 450.00	IDR 438.00	657.80K
2026-07-29	IDR 436.00	-0.91%	IDR 438.00	IDR 446.00	IDR 436.00	1.70M
2026-07-28	IDR 440.00	+0.92%	IDR 436.00	IDR 460.00	IDR 434.00	3.96M
2026-07-27	IDR 436.00	-2.24%	IDR 444.00	IDR 452.00	IDR 432.00	778.70K
2026-07-24	IDR 446.00	-0.89%	IDR 458.00	IDR 458.00	IDR 442.00	790.30K
2026-07-23	IDR 450.00	0.00%	IDR 446.00	IDR 458.00	IDR 446.00	951.50K
2026-07-22	IDR 450.00	+0.45%	IDR 448.00	IDR 452.00	IDR 444.00	488.60K
2026-07-21	IDR 448.00	+0.45%	IDR 450.00	IDR 454.00	IDR 444.00	818.50K
2026-07-20	IDR 446.00	-1.33%	IDR 454.00	IDR 454.00	IDR 444.00	1.20M
2026-07-17	IDR 452.00	+2.73%	IDR 440.00	IDR 466.00	IDR 434.00	2.44M
2026-07-16	IDR 440.00	+3.77%	IDR 424.00	IDR 442.00	IDR 422.00	1.39M
2026-07-15	IDR 424.00	-0.47%	IDR 428.00	IDR 428.00	IDR 418.00	656.80K
2026-07-14	IDR 426.00	+0.47%	IDR 426.00	IDR 428.00	IDR 420.00	547.20K
2026-07-13	IDR 424.00	+1.44%	IDR 418.00	IDR 424.00	IDR 418.00	1.05M
2026-07-10	IDR 418.00	0.00%	IDR 420.00	IDR 426.00	IDR 416.00	1.17M
2026-07-09	IDR 418.00	-1.88%	IDR 426.00	IDR 426.00	IDR 414.00	1.90M
2026-07-08	IDR 426.00	-0.93%	IDR 436.00	IDR 436.00	IDR 426.00	275.80K
2026-07-07	IDR 430.00	+0.94%	IDR 426.00	IDR 434.00	IDR 422.00	358.00K
2026-07-06	IDR 426.00	0.00%	IDR 426.00	IDR 432.00	IDR 422.00	433.10K
2026-07-03	IDR 426.00	+0.95%	IDR 428.00	IDR 432.00	IDR 422.00	737.10K
2026-07-02	IDR 422.00	+1.44%	IDR 426.00	IDR 432.00	IDR 416.00	748.90K
2026-07-01	IDR 416.00	-0.48%	IDR 418.00	IDR 426.00	IDR 410.00	727.80K
2026-06-30	IDR 418.00	-2.79%	IDR 440.00	IDR 440.00	IDR 416.00	842.30K
2026-06-29	IDR 430.00	-0.92%	IDR 434.00	IDR 440.00	IDR 428.00	399.00K
2026-06-26	IDR 434.00	-2.25%	IDR 450.00	IDR 450.00	IDR 434.00	729.60K
2026-06-25	IDR 444.00	+0.91%	IDR 450.00	IDR 456.00	IDR 440.00	496.10K
2026-06-24	IDR 440.00	-0.90%	IDR 452.00	IDR 452.00	IDR 440.00	816.40K
2026-06-23	IDR 444.00	-1.33%	IDR 456.00	IDR 456.00	IDR 444.00	417.10K
2026-06-22	IDR 450.00	0.00%	IDR 446.00	IDR 456.00	IDR 442.00	408.40K
2026-06-19	IDR 450.00	-0.88%	IDR 452.00	IDR 460.00	IDR 442.00	573.30K
2026-06-18	IDR 454.00	+0.44%	IDR 460.00	IDR 460.00	IDR 448.00	541.20K
2026-06-17	IDR 452.00	+0.44%	IDR 454.00	IDR 464.00	IDR 446.00	1.54M
2026-06-15	IDR 450.00	+2.27%	IDR 450.00	IDR 462.00	IDR 450.00	1.31M
2026-06-12	IDR 440.00	+3.29%	IDR 430.00	IDR 454.00	IDR 430.00	1.91M
2026-06-11	IDR 426.00	-0.93%	IDR 432.00	IDR 440.00	IDR 424.00	1.14M
2026-06-10	IDR 430.00	-0.46%	IDR 432.00	IDR 448.00	IDR 428.00	5.82M
2026-06-09	IDR 432.00	+3.35%	IDR 414.00	IDR 454.00	IDR 412.00	3.25M
2026-06-08	IDR 418.00	-5.86%	IDR 444.00	IDR 446.00	IDR 414.00	3.33M
2026-06-05	IDR 444.00	-5.53%	IDR 470.00	IDR 478.00	IDR 444.00	3.42M
2026-06-04	IDR 470.00	+3.52%	IDR 454.00	IDR 476.00	IDR 420.00	3.19M
2026-06-03	IDR 454.00	-3.81%	IDR 472.00	IDR 476.00	IDR 450.00	3.78M
2026-06-02	IDR 472.00	+2.16%	IDR 468.00	IDR 472.00	IDR 460.00	1.45M
2026-05-29	IDR 462.00	-2.53%	IDR 476.00	IDR 476.00	IDR 462.00	1.57M
2026-05-28	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	0
2026-05-27	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	0
2026-05-26	IDR 474.00	-0.42%	IDR 476.00	IDR 480.00	IDR 470.00	1.28M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 510.00	+0.99%	IDR 505.00	IDR 530.00	IDR 488.00	3.76M
2026-10-01	IDR 505.00	+1.00%	IDR 500.00	IDR 515.00	IDR 474.00	21.19M
2026-09-30	IDR 500.00	-0.99%	IDR 505.00	IDR 520.00	IDR 498.00	8.22M
2026-09-29	IDR 505.00	-3.81%	IDR 520.00	IDR 545.00	IDR 496.00	15.65M
2026-09-28	IDR 525.00	-1.87%	IDR 535.00	IDR 535.00	IDR 520.00	3.27M
2026-09-25	IDR 535.00	+0.94%	IDR 520.00	IDR 540.00	IDR 520.00	5.38M
2026-09-24	IDR 530.00	-3.64%	IDR 555.00	IDR 555.00	IDR 520.00	9.05M
2026-09-23	IDR 550.00	-2.65%	IDR 565.00	IDR 565.00	IDR 540.00	4.51M
2026-09-22	IDR 565.00	+5.61%	IDR 540.00	IDR 570.00	IDR 535.00	13.34M
2026-09-21	IDR 535.00	+0.94%	IDR 530.00	IDR 540.00	IDR 530.00	2.70M
2026-09-18	IDR 530.00	-1.85%	IDR 530.00	IDR 540.00	IDR 525.00	3.60M
2026-09-17	IDR 540.00	+5.88%	IDR 515.00	IDR 550.00	IDR 500.00	29.99M
2026-09-16	IDR 510.00	-0.97%	IDR 515.00	IDR 525.00	IDR 510.00	1.65M
2026-09-15	IDR 515.00	-0.96%	IDR 525.00	IDR 525.00	IDR 510.00	889.90K
2026-09-14	IDR 520.00	+0.97%	IDR 515.00	IDR 525.00	IDR 505.00	2.32M
2026-09-11	IDR 515.00	-2.83%	IDR 525.00	IDR 530.00	IDR 500.00	6.95M
2026-09-10	IDR 530.00	-0.93%	IDR 535.00	IDR 545.00	IDR 530.00	1.65M
2026-09-09	IDR 535.00	-2.73%	IDR 550.00	IDR 555.00	IDR 535.00	2.96M
2026-09-08	IDR 550.00	0.00%	IDR 555.00	IDR 555.00	IDR 540.00	2.63M
2026-09-07	IDR 550.00	+1.85%	IDR 540.00	IDR 560.00	IDR 535.00	4.46M
2026-09-04	IDR 540.00	+0.93%	IDR 525.00	IDR 565.00	IDR 525.00	2.05M
2026-09-03	IDR 535.00	+0.94%	IDR 535.00	IDR 545.00	IDR 520.00	1.99M
2026-09-02	IDR 530.00	+4.95%	IDR 505.00	IDR 550.00	IDR 500.00	6.31M
2026-09-01	IDR 505.00	+1.41%	IDR 505.00	IDR 505.00	IDR 498.00	220.30K
2026-08-31	IDR 498.00	+1.22%	IDR 492.00	IDR 505.00	IDR 492.00	1.84M
2026-08-28	IDR 492.00	-1.20%	IDR 500.00	IDR 505.00	IDR 486.00	3.93M
2026-08-27	IDR 498.00	+1.22%	IDR 498.00	IDR 500.00	IDR 490.00	1.38M
2026-08-26	IDR 492.00	-2.57%	IDR 505.00	IDR 505.00	IDR 492.00	2.21M
2026-08-24	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 492.00	3.13M
2026-08-21	IDR 505.00	0.00%	IDR 505.00	IDR 505.00	IDR 494.00	1.11M
2026-08-20	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 498.00	1.07M
2026-08-19	IDR 500.00	+1.21%	IDR 494.00	IDR 505.00	IDR 494.00	396.70K
2026-08-18	IDR 494.00	-2.18%	IDR 500.00	IDR 505.00	IDR 494.00	782.10K
2026-08-14	IDR 505.00	+1.00%	IDR 505.00	IDR 510.00	IDR 498.00	527.70K
2026-08-13	IDR 500.00	-0.99%	IDR 505.00	IDR 510.00	IDR 496.00	638.00K
2026-08-12	IDR 505.00	+2.23%	IDR 494.00	IDR 510.00	IDR 492.00	1.16M
2026-08-11	IDR 494.00	-3.14%	IDR 510.00	IDR 520.00	IDR 492.00	1.60M
2026-08-10	IDR 510.00	-2.86%	IDR 530.00	IDR 535.00	IDR 500.00	1.57M
2026-08-07	IDR 525.00	+7.14%	IDR 490.00	IDR 525.00	IDR 490.00	3.14M
2026-08-06	IDR 490.00	-1.21%	IDR 496.00	IDR 496.00	IDR 480.00	2.30M
2026-08-05	IDR 496.00	-0.80%	IDR 500.00	IDR 515.00	IDR 494.00	3.80M
2026-08-04	IDR 500.00	+2.46%	IDR 490.00	IDR 510.00	IDR 490.00	1.97M
2026-08-03	IDR 488.00	+2.95%	IDR 480.00	IDR 490.00	IDR 466.00	2.24M
2026-07-31	IDR 474.00	+6.28%	IDR 448.00	IDR 480.00	IDR 448.00	2.14M
2026-07-30	IDR 446.00	+2.29%	IDR 440.00	IDR 450.00	IDR 438.00	657.80K
2026-07-29	IDR 436.00	-0.91%	IDR 438.00	IDR 446.00	IDR 436.00	1.70M
2026-07-28	IDR 440.00	+0.92%	IDR 436.00	IDR 460.00	IDR 434.00	3.96M
2026-07-27	IDR 436.00	-2.24%	IDR 444.00	IDR 452.00	IDR 432.00	778.70K
2026-07-24	IDR 446.00	-0.89%	IDR 458.00	IDR 458.00	IDR 442.00	790.30K
2026-07-23	IDR 450.00	0.00%	IDR 446.00	IDR 458.00	IDR 446.00	951.50K
2026-07-22	IDR 450.00	+0.45%	IDR 448.00	IDR 452.00	IDR 444.00	488.60K
2026-07-21	IDR 448.00	+0.45%	IDR 450.00	IDR 454.00	IDR 444.00	818.50K
2026-07-20	IDR 446.00	-1.33%	IDR 454.00	IDR 454.00	IDR 444.00	1.20M
2026-07-17	IDR 452.00	+2.73%	IDR 440.00	IDR 466.00	IDR 434.00	2.44M
2026-07-16	IDR 440.00	+3.77%	IDR 424.00	IDR 442.00	IDR 422.00	1.39M
2026-07-15	IDR 424.00	-0.47%	IDR 428.00	IDR 428.00	IDR 418.00	656.80K
2026-07-14	IDR 426.00	+0.47%	IDR 426.00	IDR 428.00	IDR 420.00	547.20K
2026-07-13	IDR 424.00	+1.44%	IDR 418.00	IDR 424.00	IDR 418.00	1.05M
2026-07-10	IDR 418.00	0.00%	IDR 420.00	IDR 426.00	IDR 416.00	1.17M
2026-07-09	IDR 418.00	-1.88%	IDR 426.00	IDR 426.00	IDR 414.00	1.90M
2026-07-08	IDR 426.00	-0.93%	IDR 436.00	IDR 436.00	IDR 426.00	275.80K
2026-07-07	IDR 430.00	+0.94%	IDR 426.00	IDR 434.00	IDR 422.00	358.00K
2026-07-06	IDR 426.00	0.00%	IDR 426.00	IDR 432.00	IDR 422.00	433.10K
2026-07-03	IDR 426.00	+0.95%	IDR 428.00	IDR 432.00	IDR 422.00	737.10K
2026-07-02	IDR 422.00	+1.44%	IDR 426.00	IDR 432.00	IDR 416.00	748.90K
2026-07-01	IDR 416.00	-0.48%	IDR 418.00	IDR 426.00	IDR 410.00	727.80K
2026-06-30	IDR 418.00	-2.79%	IDR 440.00	IDR 440.00	IDR 416.00	842.30K
2026-06-29	IDR 430.00	-0.92%	IDR 434.00	IDR 440.00	IDR 428.00	399.00K
2026-06-26	IDR 434.00	-2.25%	IDR 450.00	IDR 450.00	IDR 434.00	729.60K
2026-06-25	IDR 444.00	+0.91%	IDR 450.00	IDR 456.00	IDR 440.00	496.10K
2026-06-24	IDR 440.00	-0.90%	IDR 452.00	IDR 452.00	IDR 440.00	816.40K
2026-06-23	IDR 444.00	-1.33%	IDR 456.00	IDR 456.00	IDR 444.00	417.10K
2026-06-22	IDR 450.00	0.00%	IDR 446.00	IDR 456.00	IDR 442.00	408.40K
2026-06-19	IDR 450.00	-0.88%	IDR 452.00	IDR 460.00	IDR 442.00	573.30K
2026-06-18	IDR 454.00	+0.44%	IDR 460.00	IDR 460.00	IDR 448.00	541.20K
2026-06-17	IDR 452.00	+0.44%	IDR 454.00	IDR 464.00	IDR 446.00	1.54M
2026-06-15	IDR 450.00	+2.27%	IDR 450.00	IDR 462.00	IDR 450.00	1.31M
2026-06-12	IDR 440.00	+3.29%	IDR 430.00	IDR 454.00	IDR 430.00	1.91M
2026-06-11	IDR 426.00	-0.93%	IDR 432.00	IDR 440.00	IDR 424.00	1.14M
2026-06-10	IDR 430.00	-0.46%	IDR 432.00	IDR 448.00	IDR 428.00	5.82M
2026-06-09	IDR 432.00	+3.35%	IDR 414.00	IDR 454.00	IDR 412.00	3.25M
2026-06-08	IDR 418.00	-5.86%	IDR 444.00	IDR 446.00	IDR 414.00	3.33M
2026-06-05	IDR 444.00	-5.53%	IDR 470.00	IDR 478.00	IDR 444.00	3.42M
2026-06-04	IDR 470.00	+3.52%	IDR 454.00	IDR 476.00	IDR 420.00	3.19M
2026-06-03	IDR 454.00	-3.81%	IDR 472.00	IDR 476.00	IDR 450.00	3.78M
2026-06-02	IDR 472.00	+2.16%	IDR 468.00	IDR 472.00	IDR 460.00	1.45M
2026-05-29	IDR 462.00	-2.53%	IDR 476.00	IDR 476.00	IDR 462.00	1.57M
2026-05-28	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	0
2026-05-27	IDR 474.00	0.00%	IDR 474.00	IDR 474.00	IDR 474.00	0
2026-05-26	IDR 474.00	-0.42%	IDR 476.00	IDR 480.00	IDR 470.00	1.28M