Bank OCBC NISP Tbk - Price History

Monthly price history for NISP.JK (Bank OCBC NISP Tbk)

DateAdjusted priceReal price
May 2024 IDR1,240 IDR1,240
April 2024 IDR1,300 IDR1,300
March 2024 IDR1,370 IDR1,370
February 2024 IDR1,306.25 IDR1,375
January 2024 IDR1,182.75 IDR1,245
December 2023 IDR1,121 IDR1,180
November 2023 IDR1,130.50 IDR1,190
October 2023 IDR1,054.50 IDR1,110
September 2023 IDR1,035.50 IDR1,090
August 2023 IDR1,064 IDR1,120
July 2023 IDR1,149.50 IDR1,210
June 2023 IDR1,125.75 IDR1,185
May 2023 IDR969 IDR1,020
April 2023 IDR788.50 IDR830
March 2023 IDR676.57 IDR765
February 2023 IDR698.68 IDR790
January 2023 IDR685.42 IDR775
December 2022 IDR658.88 IDR745
November 2022 IDR658.88 IDR745
October 2022 IDR663.31 IDR750
September 2022 IDR641.20 IDR725
August 2022 IDR623.51 IDR705
July 2022 IDR566.02 IDR640
June 2022 IDR561.60 IDR635
May 2022 IDR566.02 IDR640
April 2022 IDR566.02 IDR640
March 2022 IDR555.85 IDR650
February 2022 IDR560.12 IDR655
January 2022 IDR547.30 IDR640
December 2021 IDR572.95 IDR670
November 2021 IDR581.50 IDR680
October 2021 IDR598.60 IDR700
September 2021 IDR585.78 IDR685
August 2021 IDR602.88 IDR705
July 2021 IDR619.98 IDR725
June 2021 IDR662.74 IDR775
May 2021 IDR692.67 IDR810
April 2021 IDR709.77 IDR830
March 2021 IDR752.53 IDR880
February 2021 IDR743.98 IDR870
January 2021 IDR722.60 IDR845
December 2020 IDR701.22 IDR820
November 2020 IDR692.67 IDR810
October 2020 IDR619.98 IDR725
September 2020 IDR619.98 IDR725
August 2020 IDR645.64 IDR755
July 2020 IDR598.60 IDR700
June 2020 IDR628.54 IDR735
May 2020 IDR598.60 IDR700
April 2020 IDR632.81 IDR740
March 2020 IDR684.12 IDR800
February 2020 IDR718.32 IDR840
January 2020 IDR718.32 IDR840
December 2019 IDR722.60 IDR845
November 2019 IDR722.60 IDR845
October 2019 IDR726.88 IDR850
September 2019 IDR722.60 IDR845
August 2019 IDR722.60 IDR845
July 2019 IDR748.26 IDR875
June 2019 IDR765.36 IDR895
May 2019 IDR765.36 IDR895
April 2019 IDR769.63 IDR900
March 2019 IDR773.91 IDR905
February 2019 IDR778.19 IDR910
January 2019 IDR803.84 IDR940
December 2018 IDR731.15 IDR855
November 2018 IDR718.32 IDR840
October 2018 IDR718.32 IDR840
September 2018 IDR709.77 IDR830
August 2018 IDR748.26 IDR875
July 2018 IDR743.98 IDR870
June 2018 IDR726.88 IDR850
May 2018 IDR769.63 IDR900
April 2018 IDR885.08 IDR1,035
March 2018 IDR801.70 IDR1,875
February 2018 IDR803.84 IDR1,880
January 2018 IDR791.01 IDR1,850
December 2017 IDR801.70 IDR1,875
November 2017 IDR855.15 IDR2,000
October 2017 IDR818.80 IDR1,915
September 2017 IDR797.43 IDR1,865
August 2017 IDR801.70 IDR1,875
July 2017 IDR812.39 IDR1,900
June 2017 IDR769.63 IDR1,800
May 2017 IDR748.26 IDR1,750
April 2017 IDR769.63 IDR1,800
March 2017 IDR799.56 IDR1,870
February 2017 IDR773.91 IDR1,810
January 2017 IDR773.91 IDR1,810
December 2016 IDR885.08 IDR2,070
November 2016 IDR748.26 IDR1,750
October 2016 IDR722.60 IDR1,690
September 2016 IDR716.19 IDR1,675
August 2016 IDR872.25 IDR2,040
July 2016 IDR562.26 IDR1,315
June 2016 IDR523.78 IDR1,225
May 2016 IDR547.30 IDR1,280
April 2016 IDR570.81 IDR1,335
March 2016 IDR506.68 IDR1,185
February 2016 IDR566.54 IDR1,325
January 2016 IDR545.16 IDR1,275
December 2015 IDR545.16 IDR1,275
November 2015 IDR577.23 IDR1,350
October 2015 IDR532.33 IDR1,245
September 2015 IDR523.78 IDR1,225
August 2015 IDR594.33 IDR1,390
July 2015 IDR534.47 IDR1,250
June 2015 IDR530.19 IDR1,240
May 2015 IDR555.85 IDR1,300
April 2015 IDR555.85 IDR1,300
March 2015 IDR598.60 IDR1,400
February 2015 IDR568.67 IDR1,330
January 2015 IDR566.54 IDR1,325
December 2014 IDR581.50 IDR1,360
November 2014 IDR538.74 IDR1,260
October 2014 IDR534.47 IDR1,250
September 2014 IDR579.36 IDR1,355
August 2014 IDR596.47 IDR1,395
July 2014 IDR598.60 IDR1,400
June 2014 IDR598.60 IDR1,400
May 2014 IDR594.33 IDR1,390
April 2014 IDR598.60 IDR1,400
March 2014 IDR572.95 IDR1,340
February 2014 IDR555.85 IDR1,300
January 2014 IDR534.47 IDR1,250
December 2013 IDR525.92 IDR1,230
November 2013 IDR525.92 IDR1,230
October 2013 IDR518.40 IDR1,212.42
September 2013 IDR616.13 IDR1,440.99
August 2013 IDR514.15 IDR1,202.48
July 2013 IDR543.90 IDR1,272.05
June 2013 IDR552.39 IDR1,291.92
May 2013 IDR586.39 IDR1,371.43
April 2013 IDR616.13 IDR1,440.99
March 2013 IDR616.13 IDR1,440.99
February 2013 IDR650.13 IDR1,520.50
January 2013 IDR637.38 IDR1,490.68
December 2012 IDR650.13 IDR1,520.50
November 2012 IDR577.89 IDR1,351.55
October 2012 IDR577.89 IDR1,351.55
September 2012 IDR531.15 IDR1,242.24
August 2012 IDR475.91 IDR1,113.04
July 2012 IDR458.91 IDR1,073.29
June 2012 IDR467.41 IDR1,093.17
May 2012 IDR531.15 IDR1,242.24
April 2012 IDR499.43 IDR1,168.04
March 2012 IDR487.34 IDR1,139.78
February 2012 IDR491.37 IDR1,149.20
January 2012 IDR471.23 IDR1,102.11
December 2011 IDR434.98 IDR1,017.33
November 2011 IDR434.98 IDR1,017.33
October 2011 IDR443.04 IDR1,036.17
September 2011 IDR443.04 IDR1,036.17
August 2011 IDR487.34 IDR1,139.78
July 2011 IDR499.43 IDR1,168.04
June 2011 IDR523.59 IDR1,224.56
May 2011 IDR531.65 IDR1,243.40
April 2011 IDR563.87 IDR1,318.76
March 2011 IDR575.95 IDR1,347.02
February 2011 IDR507.48 IDR1,186.88
January 2011 IDR547.76 IDR1,281.08
December 2010 IDR684.70 IDR1,601.35
November 2010 IDR656.50 IDR1,535.41
October 2010 IDR664.56 IDR1,554.25
September 2010 IDR825.66 IDR1,931.04
August 2010 IDR451.09 IDR1,055.01
July 2010 IDR455.12 IDR1,064.43
June 2010 IDR370.54 IDR866.61
May 2010 IDR346.38 IDR810.10
April 2010 IDR350.40 IDR819.52
March 2010 IDR318.18 IDR744.16
February 2010 IDR346.38 IDR810.10
January 2010 IDR382.62 IDR894.87
December 2009 IDR402.76 IDR941.97
November 2009 IDR314.16 IDR734.74
October 2009 IDR314.16 IDR734.74
September 2009 IDR302.07 IDR706.48
August 2009 IDR281.93 IDR659.38
July 2009 IDR289.99 IDR678.22
June 2009 IDR281.93 IDR659.38
May 2009 IDR302.07 IDR706.48
April 2009 IDR302.07 IDR706.48
March 2009 IDR281.93 IDR659.38
February 2009 IDR302.07 IDR706.48
January 2009 IDR281.93 IDR659.38
December 2008 IDR281.93 IDR659.38
November 2008 IDR281.93 IDR659.38
October 2008 IDR298.04 IDR697.06
September 2008 IDR281.93 IDR659.38
August 2008 IDR281.93 IDR659.38
July 2008 IDR281.93 IDR659.38
June 2008 IDR358.46 IDR838.35
May 2008 IDR358.46 IDR838.35
April 2008 IDR302.07 IDR706.48
March 2008 IDR362.49 IDR847.77
February 2008 IDR362.49 IDR847.77
January 2008 IDR366.51 IDR857.19
December 2007 IDR362.49 IDR847.77
November 2007 IDR362.49 IDR847.77
October 2007 IDR362.49 IDR847.77
September 2007 IDR382.62 IDR894.87
August 2007 IDR386.65 IDR904.29
July 2007 IDR394.71 IDR923.13
June 2007 IDR362.49 IDR847.77
May 2007 IDR362.49 IDR847.77
April 2007 IDR362.49 IDR847.77
March 2007 IDR342.35 IDR800.68
February 2007 IDR326.24 IDR763
January 2007 IDR334.29 IDR781.84
December 2006 IDR342.35 IDR800.68
November 2006 IDR330.26 IDR772.42
October 2006 IDR294.02 IDR687.64
September 2006 IDR322.21 IDR753.58
August 2006 IDR285.96 IDR668.80
July 2006 IDR281.93 IDR659.38
June 2006 IDR281.93 IDR659.38
May 2006 IDR318.18 IDR744.16
April 2006 IDR298.04 IDR697.06
March 2006 IDR269.85 IDR631.12
February 2006 IDR277.91 IDR649.96
January 2006 IDR310.13 IDR725.32
December 2005 IDR310.13 IDR725.32
November 2005 IDR298.04 IDR697.06
October 2005 IDR354.36 IDR828.77
September 2005 IDR354.36 IDR828.77
August 2005 IDR358.30 IDR837.98
July 2005 IDR350.42 IDR819.57
June 2005 IDR385.86 IDR902.44
May 2005 IDR370.11 IDR865.61
April 2005 IDR346.49 IDR810.36
March 2005 IDR342.55 IDR801.15
February 2005 IDR334.68 IDR782.73
January 2005 IDR318.93 IDR745.90
December 2004 IDR305.15 IDR713.67
November 2004 IDR275.62 IDR644.60
October 2004 IDR255.93 IDR598.56
September 2004 IDR212.62 IDR506.47
August 2004 IDR202.95 IDR483.45
July 2004 IDR189.42 IDR451.22
June 2004 IDR185.56 IDR442.01
May 2004 IDR193.29 IDR460.43
April 2004 IDR202.95 IDR483.45
March 2004 IDR185.56 IDR442.01
February 2004 IDR158.50 IDR377.55
January 2004 IDR146.90 IDR349.93
December 2003 IDR141.10 IDR336.11
November 2003 IDR131.44 IDR313.09
October 2003 IDR133.37 IDR317.70
September 2003 IDR123.70 IDR294.68
August 2003 IDR102.11 IDR244.03
July 2003 IDR92.47 IDR221.01
June 2003 IDR90.55 IDR216.40
May 2003 IDR82.84 IDR197.98
April 2003 IDR78.99 IDR188.78
March 2003 IDR73.21 IDR174.96
February 2003 IDR82.84 IDR197.98
January 2003 IDR5,071.37 IDR12,120.17
December 2002 IDR4,773.06 IDR11,407.22
November 2002 IDR4,057.10 IDR9,696.13
October 2002 IDR4,057.10 IDR9,696.13
September 2002 IDR5,011.71 IDR11,977.58
August 2002 IDR5,131.03 IDR12,262.76
July 2002 IDR4,952.04 IDR11,834.99
June 2002 IDR5,011.71 IDR11,977.58
May 2002 IDR4,858.83 IDR11,612.20
April 2002 IDR4,273.43 IDR10,213.15
March 2002 IDR3,570.94 IDR8,534.27
February 2002 IDR2,634.30 IDR6,295.78
January 2002 IDR2,575.76 IDR6,155.87
December 2001 IDR2,458.68 IDR5,876.06
November 2001 IDR2,224.52 IDR5,316.44
October 2001 IDR2,107.44 IDR5,036.62
September 2001 IDR2,283.06 IDR5,456.34
August 2001 IDR2,341.60 IDR5,596.24
July 2001 IDR2,751.38 IDR6,575.58
June 2001 IDR2,692.84 IDR6,435.68
May 2001 IDR2,517.22 IDR6,015.96
April 2001 IDR2,165.98 IDR5,176.52
March 2001 IDR2,107.44 IDR5,036.62
February 2001 IDR2,634.30 IDR6,295.78
January 2001 IDR2,927 IDR6,995.30
December 2000 IDR3,395.32 IDR8,114.55
November 2000 IDR3,512.41 IDR8,394.37
October 2000 IDR3,629.48 IDR8,674.18
September 2000 IDR3,161.16 IDR7,554.93
August 2000 IDR3,688.03 IDR8,814.09
July 2000 IDR3,044.08 IDR7,275.12
June 2000 IDR2,927 IDR6,995.30
May 2000 IDR2,634.30 IDR6,295.78
April 2000 IDR4,097.81 IDR9,793.43
March 2000 IDR4,683.21 IDR11,192.49
February 2000 IDR4,975.91 IDR11,892.02
January 2000 IDR6,732.11 IDR16,089.20
December 1999 IDR7,610.21 IDR18,187.80
November 1999 IDR5,854.01 IDR13,990.61
October 1999 IDR7,024.81 IDR16,788.73
September 1999 IDR6,878.46 IDR16,438.97
August 1999 IDR6,000.36 IDR14,340.38
July 1999 IDR6,146.71 IDR14,690.14
June 1999 IDR6,732.11 IDR16,089.20
May 1999 IDR5,414.96 IDR12,941.31
April 1999 IDR2,195.25 IDR5,246.48
March 1999 IDR2,048.90 IDR4,896.72
February 1999 IDR2,341.60 IDR5,596.24
January 1999 IDR2,341.60 IDR5,596.24
December 1998 IDR2,195.25 IDR5,246.48
November 1998 IDR2,927 IDR6,995.30
October 1998 IDR3,013.09 IDR7,201.05
September 1998 IDR2,690.26 IDR6,429.51
August 1998 IDR3,013.09 IDR7,201.05
July 1998 IDR2,905.48 IDR6,943.87
June 1998 IDR3,120.70 IDR7,458.23
May 1998 IDR3,013.09 IDR7,201.05
April 1998 IDR3,013.09 IDR7,201.05
March 1998 IDR3,443.54 IDR8,229.77
February 1998 IDR3,228.31 IDR7,715.41
January 1998 IDR3,658.76 IDR8,744.13
December 1997 IDR3,013.09 IDR7,201.05
November 1997 IDR3,335.92 IDR7,972.59
October 1997 IDR3,873.98 IDR9,258.49
September 1997 IDR4,089.20 IDR9,772.85
August 1997 IDR3,551.14 IDR8,486.95
July 1997 IDR5,703.36 IDR13,630.56
June 1997 IDR5,810.96 IDR13,887.74
May 1997 IDR5,057.69 IDR12,087.48
April 1997 IDR4,519.64 IDR10,801.57
March 1997 IDR4,734.86 IDR11,315.94
February 1997 IDR5,272.91 IDR12,601.84
January 1997 IDR5,219.11 IDR12,473.25
December 1996 IDR4,112.26 IDR9,827.97
November 1996 IDR4,342.85 IDR10,379.07
October 1996 IDR4,073.82 IDR9,736.12
September 1996 IDR3,266.75 IDR7,807.26
August 1996 IDR3,228.31 IDR7,715.41
July 1996 IDR3,151.45 IDR7,531.71
June 1996 IDR3,305.18 IDR7,899.11
May 1996 IDR3,689.50 IDR8,817.61
April 1996 IDR3,689.50 IDR8,817.61
March 1996 IDR2,421.24 IDR5,786.56
February 1996 IDR2,305.94 IDR5,511.01
January 1996 IDR1,691.02 IDR4,041.41
December 1995 IDR2,152.21 IDR5,143.61

NISP.JK

Price: IDR1,240

52 week price:
870.00
1445.00

Dividend Yield: 0.05%

5-year range yield:
0.05%
7.30%

Forward Dividend Yield: 5.67%

Payout Ratio: 80.79%

Payout Ratio Range:
41.25%
80.79%

Dividend Per Share: 72.00 IDR

Earnings Per Share: 178.24 IDR

P/E Ratio: 7.18

Exchange: JKT

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 29.4 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: