Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,119.00 -25.13 (-0.31%) Bitcoin USD
57,012.00 -4,024.91 (-6.59%) CMC Crypto 200
1,196.75 -142.31 (-10.63%)
PT Bank OCBC NISP Tbk (NISP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,270.00 | 1,315.00 | 1,270.00 | 1,300.00 | 1,300.00 | 5,482,400 |
| 29 Apr 2024 | 1,255.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 4,766,700 |
| 26 Apr 2024 | 1,295.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,255.00 | 7,795,200 |
| 25 Apr 2024 | 1,330.00 | 1,335.00 | 1,290.00 | 1,295.00 | 1,295.00 | 9,036,600 |
| 24 Apr 2024 | 1,325.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,330.00 | 5,709,200 |
| 23 Apr 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 6,751,300 |
| 22 Apr 2024 | 1,280.00 | 1,305.00 | 1,260.00 | 1,290.00 | 1,290.00 | 10,600,300 |
| 19 Apr 2024 | 1,310.00 | 1,330.00 | 1,245.00 | 1,280.00 | 1,280.00 | 26,461,400 |
| 18 Apr 2024 | 1,320.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,310.00 | 5,238,400 |
| 17 Apr 2024 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 8,799,900 |
| 16 Apr 2024 | 1,350.00 | 1,350.00 | 1,285.00 | 1,300.00 | 1,300.00 | 18,584,900 |
| 05 Apr 2024 | 1,355.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,299,500 |
| 04 Apr 2024 | 1,325.00 | 1,365.00 | 1,315.00 | 1,360.00 | 1,360.00 | 6,632,900 |
| 03 Apr 2024 | 1,350.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | 12,873,400 |
| 02 Apr 2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,345.00 | 1,345.00 | 9,799,500 |
| 01 Apr 2024 | 1,380.00 | 1,390.00 | 1,335.00 | 1,345.00 | 1,345.00 | 16,920,200 |
| 28 Mar 2024 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 18,428,600 |
| 27 Mar 2024 | 1,375.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 29,801,400 |
| 27 Mar 2024 | 72 Dividend | |||||
| 26 Mar 2024 | 1,445.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,368.00 | 22,827,600 |
| 25 Mar 2024 | 1,445.00 | 1,445.00 | 1,420.00 | 1,430.00 | 1,358.50 | 17,806,600 |
| 22 Mar 2024 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 1,349.00 | 8,158,800 |
| 21 Mar 2024 | 1,420.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,339.50 | 20,834,600 |
| 20 Mar 2024 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,344.25 | 13,165,700 |
| 19 Mar 2024 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,330.00 | 7,166,700 |
| 18 Mar 2024 | 1,370.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,334.75 | 24,218,900 |
| 15 Mar 2024 | 1,370.00 | 1,380.00 | 1,360.00 | 1,370.00 | 1,301.50 | 4,748,700 |
| 14 Mar 2024 | 1,360.00 | 1,385.00 | 1,355.00 | 1,370.00 | 1,301.50 | 5,152,100 |
| 13 Mar 2024 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,292.00 | 5,590,300 |
| 08 Mar 2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,301.50 | 10,496,600 |
| 07 Mar 2024 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,287.25 | 4,503,800 |
| 06 Mar 2024 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,296.75 | 7,474,600 |
| 05 Mar 2024 | 1,325.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,254.00 | 9,183,300 |
| 04 Mar 2024 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,263.50 | 14,191,600 |
| 01 Mar 2024 | 1,375.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,306.25 | 19,215,400 |
| 29 Feb 2024 | 1,340.00 | 1,385.00 | 1,330.00 | 1,375.00 | 1,306.25 | 32,135,200 |
| 28 Feb 2024 | 1,350.00 | 1,355.00 | 1,330.00 | 1,340.00 | 1,273.00 | 6,880,200 |
| 27 Feb 2024 | 1,320.00 | 1,350.00 | 1,320.00 | 1,345.00 | 1,277.75 | 7,298,200 |
| 26 Feb 2024 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,263.50 | 9,305,900 |
| 23 Feb 2024 | 1,365.00 | 1,375.00 | 1,325.00 | 1,345.00 | 1,277.75 | 11,952,300 |
| 22 Feb 2024 | 1,340.00 | 1,400.00 | 1,330.00 | 1,365.00 | 1,296.75 | 28,927,600 |
| 21 Feb 2024 | 1,315.00 | 1,345.00 | 1,305.00 | 1,335.00 | 1,268.25 | 26,366,100 |
| 20 Feb 2024 | 1,305.00 | 1,310.00 | 1,285.00 | 1,305.00 | 1,239.75 | 12,833,100 |
| 19 Feb 2024 | 1,305.00 | 1,305.00 | 1,270.00 | 1,300.00 | 1,235.00 | 23,296,500 |
| 16 Feb 2024 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,206.50 | 5,851,900 |
| 15 Feb 2024 | 1,275.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,211.25 | 13,856,300 |
| 13 Feb 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,206.50 | 15,503,200 |
| 12 Feb 2024 | 1,235.00 | 1,285.00 | 1,230.00 | 1,280.00 | 1,216.00 | 25,680,800 |
| 07 Feb 2024 | 1,240.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,173.25 | 1,676,600 |
| 06 Feb 2024 | 1,230.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,173.25 | 2,645,900 |
| 05 Feb 2024 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,168.50 | 8,280,000 |
| 02 Feb 2024 | 1,240.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,163.75 | 4,850,000 |
| 01 Feb 2024 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,178.00 | 2,759,200 |
| 31 Jan 2024 | 1,250.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,182.75 | 9,041,000 |
| 30 Jan 2024 | 1,210.00 | 1,245.00 | 1,200.00 | 1,240.00 | 1,178.00 | 9,117,300 |
| 29 Jan 2024 | 1,195.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,149.50 | 2,788,700 |
| 26 Jan 2024 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,135.25 | 4,183,300 |
| 25 Jan 2024 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,149.50 | 2,055,100 |
| 24 Jan 2024 | 1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,140.00 | 4,509,700 |
| 23 Jan 2024 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,149.50 | 8,020,200 |
| 22 Jan 2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,159.00 | 5,104,900 |
| 19 Jan 2024 | 1,225.00 | 1,225.00 | 1,180.00 | 1,215.00 | 1,154.25 | 5,275,800 |
| 18 Jan 2024 | 1,225.00 | 1,230.00 | 1,210.00 | 1,225.00 | 1,163.75 | 3,506,600 |
| 17 Jan 2024 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,159.00 | 7,105,300 |
| 16 Jan 2024 | 1,265.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,178.00 | 7,700,100 |
| 15 Jan 2024 | 1,265.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,201.75 | 7,072,500 |
| 12 Jan 2024 | 1,240.00 | 1,275.00 | 1,235.00 | 1,265.00 | 1,201.75 | 14,420,900 |
| 11 Jan 2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,178.00 | 4,061,400 |
| 10 Jan 2024 | 1,220.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,168.50 | 5,273,300 |
| 09 Jan 2024 | 1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,159.00 | 5,383,800 |
| 08 Jan 2024 | 1,230.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,178.00 | 6,473,100 |
| 05 Jan 2024 | 1,210.00 | 1,260.00 | 1,205.00 | 1,230.00 | 1,168.50 | 16,071,500 |
| 04 Jan 2024 | 1,185.00 | 1,215.00 | 1,175.00 | 1,210.00 | 1,149.50 | 6,229,800 |
| 03 Jan 2024 | 1,200.00 | 1,205.00 | 1,185.00 | 1,185.00 | 1,125.75 | 3,577,100 |
| 02 Jan 2024 | 1,180.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,140.00 | 6,480,800 |
| 29 Dec 2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,121.00 | 2,885,000 |
| 28 Dec 2023 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,130.50 | 3,806,700 |
| 27 Dec 2023 | 1,180.00 | 1,195.00 | 1,165.00 | 1,195.00 | 1,135.25 | 4,271,200 |
| 22 Dec 2023 | 1,160.00 | 1,190.00 | 1,155.00 | 1,180.00 | 1,121.00 | 5,903,200 |
| 21 Dec 2023 | 1,160.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,102.00 | 4,904,800 |
| 20 Dec 2023 | 1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,102.00 | 6,650,400 |
| 19 Dec 2023 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 1,106.75 | 4,199,300 |
| 18 Dec 2023 | 1,190.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,121.00 | 4,368,100 |
| 15 Dec 2023 | 1,205.00 | 1,215.00 | 1,175.00 | 1,190.00 | 1,130.50 | 3,521,700 |
| 14 Dec 2023 | 1,155.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,140.00 | 9,720,300 |
| 13 Dec 2023 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,097.25 | 3,271,200 |
| 12 Dec 2023 | 1,150.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,102.00 | 4,470,500 |
| 11 Dec 2023 | 1,175.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,092.50 | 8,660,700 |
| 08 Dec 2023 | 1,185.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,116.25 | 5,165,400 |
| 07 Dec 2023 | 1,225.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,125.75 | 9,649,800 |
| 06 Dec 2023 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,159.00 | 27,123,600 |
| 05 Dec 2023 | 1,215.00 | 1,245.00 | 1,205.00 | 1,215.00 | 1,154.25 | 13,631,400 |
| 04 Dec 2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,154.25 | 14,832,100 |
| 01 Dec 2023 | 1,195.00 | 1,215.00 | 1,180.00 | 1,215.00 | 1,154.25 | 10,000,200 |
| 30 Nov 2023 | 1,180.00 | 1,230.00 | 1,155.00 | 1,190.00 | 1,130.50 | 23,632,100 |
| 29 Nov 2023 | 1,145.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,111.50 | 9,139,500 |
| 28 Nov 2023 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,083.00 | 3,444,900 |
| 27 Nov 2023 | 1,135.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,078.25 | 4,413,200 |
| 24 Nov 2023 | 1,125.00 | 1,145.00 | 1,125.00 | 1,130.00 | 1,073.50 | 3,262,800 |
| 23 Nov 2023 | 1,120.00 | 1,155.00 | 1,120.00 | 1,125.00 | 1,068.75 | 8,097,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.