Bank OCBC NISP Tbk - Price History
Monthly price history for NISP.JK (Bank OCBC NISP Tbk)
Date | Adjusted price | Real 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
Dividend Yield: 0.05%
Forward Dividend Yield: 5.67%
Payout Ratio: 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