Efek Terdaftar

Bank OCBC NISP Tbk, PT

Security name
Bank OCBC NISP Tbk
Issuer
Bank OCBC NISP Tbk, PT
ISIN Code
ID1000094402
Short Code
NISP
Type
Saham Biasa
Listing Date
20 Oktober 1994
Stock Exchange
IDX
Status
Active
Nominal
125.00
Current Amount
11,472,648,486.00
Currency
IDR
Form
Electronic
Effective Date ISIN
10 Februari 2003
Activity Sector
BANK
Number of Securities
22,945,296,972 (Total)
As of 25 Jan 2022
98.96% Scripless = 22,705,654,553.000
Local Percentage
4.28%
Foreign Percentage
94.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 850 815 845 2,939 246,254,500 143
02 Feb 2021 0 855 830 830 2,060 173,757,000 114
03 Feb 2021 0 845 825 835 5,900 489,872,000 150
04 Feb 2021 0 835 825 835 2,355 195,315,000 86
05 Feb 2021 0 845 830 845 1,150 96,160,500 125
08 Feb 2021 0 870 845 850 3,255 277,956,000 105
09 Feb 2021 0 875 845 860 3,907 339,232,500 184
10 Feb 2021 0 890 860 880 9,416 823,865,000 257
11 Feb 2021 0 895 870 890 12,032 1,062,243,500 259
15 Feb 2021 0 900 875 880 2,561 225,696,500 219
16 Feb 2021 0 885 850 865 6,363 548,835,500 185
17 Feb 2021 0 865 845 845 10,969 934,745,500 373
18 Feb 2021 0 860 830 850 6,633 562,737,000 254
19 Feb 2021 0 860 840 845 4,636 392,815,000 210
22 Feb 2021 0 860 845 850 5,826 495,778,500 289
23 Feb 2021 0 855 840 845 2,761 233,869,000 195
24 Feb 2021 0 855 845 850 4,002 340,112,000 142
25 Feb 2021 0 885 845 870 6,609 572,702,000 279
26 Feb 2021 0 900 860 870 4,929 429,933,000 264
01 Mar 2021 0 885 860 870 5,127 446,322,000 193
02 Mar 2021 0 890 860 860 9,525 832,068,000 308
03 Mar 2021 0 950 860 905 95,448 8,788,072,000 1,616
04 Mar 2021 0 945 900 900 55,504 5,142,576,000 1,606
05 Mar 2021 0 950 860 895 36,260 3,275,460,000 1,575
08 Mar 2021 0 920 895 900 51,051 4,637,082,000 706
09 Mar 2021 0 920 890 900 18,490 1,662,290,000 518
10 Mar 2021 0 910 885 890 13,118 1,171,990,000 338
12 Mar 2021 0 910 895 900 10,707 963,459,000 266
15 Mar 2021 0 910 890 900 6,000 540,842,000 326
16 Mar 2021 0 940 910 915 15,523 1,437,302,500 660
17 Mar 2021 0 935 910 915 8,721 800,878,500 403
18 Mar 2021 0 925 910 915 5,816 533,512,500 180
19 Mar 2021 0 925 905 920 5,758 525,612,000 223
22 Mar 2021 0 920 905 915 4,280 391,068,500 159
23 Mar 2021 0 915 900 900 7,921 716,125,000 313
24 Mar 2021 0 900 880 880 8,521 755,161,000 388
25 Mar 2021 0 890 875 880 6,109 537,493,500 264
26 Mar 2021 0 890 880 885 4,522 399,666,000 135
29 Mar 2021 0 895 885 885 3,742 332,919,000 116
30 Mar 2021 0 895 875 875 3,821 337,770,500 164
31 Mar 2021 0 880 865 880 5,372 468,088,000 205
01 Apr 2021 0 890 860 860 7,232 626,618,000 252
05 Apr 2021 0 890 855 865 6,353 551,752,500 304
06 Apr 2021 0 880 860 865 3,121 270,879,000 138
07 Apr 2021 0 880 865 880 2,373 207,581,000 97
08 Apr 2021 0 880 865 870 6,436 561,300,000 187
09 Apr 2021 0 880 860 870 5,880 509,321,500 198
12 Apr 2021 0 880 855 880 4,719 408,414,000 168
13 Apr 2021 0 880 855 865 4,650 400,371,000 176
14 Apr 2021 0 870 850 865 3,101 267,225,500 95
15 Apr 2021 0 865 855 860 932 80,229,500 62
16 Apr 2021 0 865 850 855 2,810 240,599,000 180
19 Apr 2021 0 855 845 845 2,725 231,336,500 164
20 Apr 2021 0 850 835 835 2,602 218,131,000 196
21 Apr 2021 0 840 830 830 2,122 176,795,500 178
22 Apr 2021 0 845 830 845 1,442 120,895,000 113
23 Apr 2021 0 845 830 840 1,225 102,522,500 91
26 Apr 2021 0 840 820 820 2,196 181,412,000 163
27 Apr 2021 0 840 820 840 2,348 194,123,500 135
28 Apr 2021 0 840 815 825 3,949 324,299,500 140
29 Apr 2021 0 830 810 815 3,877 316,933,000 143
30 Apr 2021 0 830 815 830 2,362 194,744,000 114
03 May 2021 0 830 810 820 6,613 540,110,500 218
04 May 2021 0 825 800 810 8,777 708,596,000 300
05 May 2021 0 815 800 805 2,980 240,604,000 169
06 May 2021 0 810 795 805 13,762 1,103,400,500 309
07 May 2021 0 810 800 800 3,601 288,933,000 194
10 May 2021 0 810 800 805 3,171 255,277,500 119
11 May 2021 0 810 800 800 7,443 597,843,500 150
17 May 2021 0 805 795 795 2,217 177,044,000 115
18 May 2021 0 800 790 795 3,705 294,561,500 79
19 May 2021 0 805 800 805 724 58,089,000 57
20 May 2021 0 810 800 800 1,842 147,606,000 60
21 May 2021 0 810 800 800 2,256 180,745,500 59
24 May 2021 0 815 795 805 1,641 131,505,000 91
25 May 2021 0 815 800 810 422 34,027,000 42
27 May 2021 0 820 805 805 1,974 160,246,500 109
28 May 2021 0 810 800 805 2,636 212,128,500 53
31 May 2021 0 820 805 810 314 25,582,000 59
02 Jun 2021 0 840 810 810 3,683 302,560,000 158
03 Jun 2021 0 825 810 810 1,450 117,593,500 96
04 Jun 2021 0 825 810 815 2,954 240,943,000 98
07 Jun 2021 0 815 805 810 1,130 91,359,500 81
08 Jun 2021 0 810 800 805 1,087 87,293,000 74
09 Jun 2021 0 820 800 810 2,190 176,561,000 73
15 Jun 2021 0 810 800 800 1,463 117,179,500 84
16 Jun 2021 0 810 795 800 2,287 182,622,500 93
17 Jun 2021 0 805 800 800 174 13,957,500 31
18 Jun 2021 0 805 790 800 3,449 274,229,000 165
21 Jun 2021 0 805 770 790 1,443 114,447,500 88
23 Jun 2021 0 810 780 780 4,742 372,625,000 191
24 Jun 2021 0 800 780 790 1,243 98,372,000 104
28 Jun 2021 0 805 775 775 3,755 294,702,000 120
29 Jun 2021 0 785 770 770 6,787 528,090,500 123
30 Jun 2021 0 785 770 775 1,535 118,884,000 60
01 Jul 2021 0 785 765 775 2,656 204,946,500 101
02 Jul 2021 0 775 760 775 2,936 224,495,000 103
05 Jul 2021 0 790 770 780 4,439 346,823,000 79
06 Jul 2021 0 785 765 770 7,399 571,992,000 159
07 Jul 2021 0 780 760 775 1,908 146,600,000 91
08 Jul 2021 0 780 755 765 8,434 645,234,000 244
09 Jul 2021 0 775 755 755 4,548 344,949,500 155
12 Jul 2021 0 765 745 750 10,847 816,625,000 211
13 Jul 2021 0 755 735 735 21,574 1,607,712,000 275
14 Jul 2021 0 740 720 725 2,647 192,827,000 149
15 Jul 2021 0 735 720 720 2,929 212,357,500 138
16 Jul 2021 0 735 715 725 2,479 179,832,500 161
19 Jul 2021 0 735 715 735 2,677 195,551,500 91
21 Jul 2021 0 745 730 735 4,569 335,165,500 122
22 Jul 2021 0 735 720 725 21,097 1,533,325,500 265
23 Jul 2021 0 745 715 720 15,363 1,108,342,500 338
26 Jul 2021 0 730 720 720 9,173 663,835,500 217
27 Jul 2021 0 730 715 720 4,756 342,540,000 122
28 Jul 2021 0 720 715 720 1,976 141,712,500 100
29 Jul 2021 0 725 710 720 3,269 234,781,000 110
30 Jul 2021 0 730 720 725 5,621 407,104,000 150
02 Aug 2021 0 735 720 720 5,024 365,103,500 167
03 Aug 2021 0 730 720 730 2,814 204,216,000 97
04 Aug 2021 0 740 725 740 10,687 785,962,000 221
05 Aug 2021 0 750 720 720 40,052 2,904,406,500 620
06 Aug 2021 0 730 720 720 15,531 1,125,882,000 301
09 Aug 2021 0 735 720 720 4,950 360,269,000 227
10 Aug 2021 0 730 710 720 11,013 787,086,000 300
12 Aug 2021 0 740 705 710 38,785 2,770,564,500 460
13 Aug 2021 0 720 705 710 5,643 401,596,500 179
16 Aug 2021 0 720 705 705 19,808 1,399,049,000 323
18 Aug 2021 0 710 700 700 18,524 1,303,686,000 368
19 Aug 2021 0 705 700 700 8,728 611,769,000 227
20 Aug 2021 0 705 695 695 9,650 672,880,000 283
23 Aug 2021 0 715 690 715 18,327 1,276,540,000 456
24 Aug 2021 0 715 695 715 10,338 727,340,000 287
25 Aug 2021 0 720 705 705 9,256 657,595,500 249
26 Aug 2021 0 715 700 700 3,441 241,776,500 164
27 Aug 2021 0 710 695 700 5,488 385,960,000 173
30 Aug 2021 0 710 700 710 4,537 319,609,500 164
31 Aug 2021 0 710 700 705 3,529 249,120,000 164
01 Sep 2021 0 710 695 705 12,426 870,800,500 295
02 Sep 2021 0 715 705 705 11,187 791,665,500 230
03 Sep 2021 0 710 705 705 5,711 403,053,000 164
06 Sep 2021 0 710 700 705 11,275 792,169,500 257
07 Sep 2021 0 710 690 700 26,185 1,833,451,000 326
08 Sep 2021 0 705 695 695 25,426 1,775,115,000 324
09 Sep 2021 0 700 695 695 9,936 690,863,500 303
10 Sep 2021 0 700 695 700 6,085 423,526,500 159
13 Sep 2021 0 705 695 700 3,446 241,145,000 116
15 Sep 2021 0 705 700 705 14,736 1,032,734,500 147
16 Sep 2021 0 705 700 705 2,293 161,562,500 87
17 Sep 2021 0 705 695 700 6,954 487,137,500 165
20 Sep 2021 0 700 695 700 7,577 529,898,500 119
21 Sep 2021 0 700 695 700 3,440 239,872,500 67
22 Sep 2021 0 705 695 705 8,053 565,282,000 136
23 Sep 2021 0 705 690 695 18,922 1,316,937,500 271
24 Sep 2021 0 700 690 690 5,335 370,860,500 118
27 Sep 2021 0 700 685 695 24,961 1,722,668,500 377
28 Sep 2021 0 695 685 695 10,772 743,021,500 226
29 Sep 2021 0 695 680 685 21,113 1,446,449,500 304
30 Sep 2021 0 695 685 685 8,212 566,517,500 140
01 Oct 2021 0 695 685 690 7,125 491,919,500 183
04 Oct 2021 0 700 670 695 29,212 2,026,870,000 462
05 Oct 2021 0 720 695 720 22,463 1,579,894,000 383
06 Oct 2021 0 720 700 710 37,745 2,684,643,000 603
07 Oct 2021 0 720 710 715 18,029 1,291,270,000 425
08 Oct 2021 0 715 710 715 14,682 1,046,000,000 316
11 Oct 2021 0 725 710 720 43,224 3,089,781,500 511
12 Oct 2021 0 725 715 725 19,934 1,437,474,500 339
13 Oct 2021 0 725 715 725 30,367 2,191,137,000 334
14 Oct 2021 0 725 715 720 73,947 5,330,621,000 462
15 Oct 2021 0 725 710 725 29,505 2,122,106,000 367
18 Oct 2021 0 725 720 725 65,985 4,758,767,000 849
19 Oct 2021 0 725 715 725 43,046 3,102,157,000 469
21 Oct 2021 0 725 715 720 40,121 2,887,720,500 448
22 Oct 2021 0 725 710 710 24,476 1,745,933,000 529
25 Oct 2021 0 720 705 715 30,533 2,170,672,000 614
26 Oct 2021 0 720 705 710 39,594 2,801,887,500 856
27 Oct 2021 0 715 700 705 25,596 1,806,038,000 483
28 Oct 2021 0 705 685 690 44,444 3,078,850,000 854
29 Oct 2021 0 700 690 700 35,938 2,498,683,500 417
01 Nov 2021 0 710 695 700 34,116 2,399,637,000 448
02 Nov 2021 0 710 695 695 13,713 960,150,000 279
03 Nov 2021 0 700 685 685 67,545 4,659,848,000 892
04 Nov 2021 0 700 685 695 62,318 4,320,846,500 592
05 Nov 2021 0 700 685 695 34,240 2,369,000,500 666
08 Nov 2021 0 700 690 695 24,637 1,714,930,500 530
09 Nov 2021 0 705 690 690 39,309 2,725,761,500 493
10 Nov 2021 0 700 690 695 9,825 681,555,500 315
11 Nov 2021 0 700 690 695 20,549 1,430,841,000 477
12 Nov 2021 0 700 690 695 22,058 1,532,174,500 436
15 Nov 2021 0 700 690 695 34,098 2,360,490,500 467
16 Nov 2021 0 695 685 695 27,283 1,883,235,000 458
17 Nov 2021 0 695 685 695 13,086 904,511,000 346
18 Nov 2021 0 695 685 690 29,375 2,016,387,000 513
19 Nov 2021 0 695 685 695 22,656 1,563,375,500 322
22 Nov 2021 0 715 690 715 50,919 3,571,537,000 739
23 Nov 2021 0 725 705 705 40,503 2,885,045,000 1,084
24 Nov 2021 0 710 695 700 14,476 1,017,066,500 342
25 Nov 2021 0 700 695 695 36,128 2,513,277,000 432
26 Nov 2021 0 700 680 685 56,706 3,889,419,000 783
29 Nov 2021 0 685 680 685 16,527 1,128,005,500 342
30 Nov 2021 0 690 680 680 31,253 2,136,146,000 593
01 Dec 2021 0 680 655 675 127,939 8,479,020,500 1,354
02 Dec 2021 0 675 665 670 19,158 1,284,183,500 221
03 Dec 2021 0 680 670 675 10,799 727,889,000 182
06 Dec 2021 0 680 670 675 8,125 547,050,500 248
07 Dec 2021 0 680 670 670 11,020 742,382,000 371
08 Dec 2021 0 680 665 675 11,977 805,476,000 353
09 Dec 2021 0 680 665 670 20,805 1,389,021,000 445
10 Dec 2021 0 675 670 670 12,997 871,755,000 335
13 Dec 2021 0 680 670 675 9,502 639,822,000 258
14 Dec 2021 0 675 670 675 4,908 329,319,000 212
15 Dec 2021 0 675 665 670 14,515 971,881,000 260
16 Dec 2021 0 675 665 670 7,136 476,250,000 232
17 Dec 2021 0 675 665 670 9,885 662,053,500 249
20 Dec 2021 0 675 665 665 6,203 414,547,500 238
21 Dec 2021 0 670 660 665 5,818 386,197,500 199
22 Dec 2021 0 670 660 670 7,694 512,826,000 163
23 Dec 2021 0 670 660 665 4,467 297,281,500 232
24 Dec 2021 0 670 660 665 3,947 262,022,500 189
27 Dec 2021 0 675 665 670 12,707 850,545,000 242
28 Dec 2021 0 675 665 670 7,208 483,606,000 176
29 Dec 2021 0 675 665 670 5,190 347,375,000 120
30 Dec 2021 0 670 665 670 5,184 345,426,000 147
03 Jan 2022 0 675 665 670 7,026 470,265,000 189
04 Jan 2022 0 680 670 675 12,055 810,648,500 264
05 Jan 2022 0 675 665 670 9,640 645,980,000 185
06 Jan 2022 0 675 665 670 5,689 381,056,000 139
07 Jan 2022 0 670 665 665 10,846 721,834,500 165
10 Jan 2022 0 670 660 665 8,855 586,996,000 203
11 Jan 2022 0 670 650 650 37,251 2,444,030,000 507
12 Jan 2022 0 660 645 650 20,626 1,344,123,000 303
13 Jan 2022 0 650 640 645 20,591 1,328,168,000 386
14 Jan 2022 0 650 640 645 6,306 405,826,500 169
17 Jan 2022 0 655 645 645 6,654 431,165,500 220
18 Jan 2022 0 650 635 640 8,364 535,818,000 319
19 Jan 2022 0 640 630 640 8,377 533,459,000 188
20 Jan 2022 0 640 635 640 5,990 382,626,000 175
21 Jan 2022 0 640 620 635 43,113 2,710,230,000 480
24 Jan 2022 0 640 620 625 29,587 1,852,607,500 373
25 Jan 2022 0 630 615 620 16,127 1,001,668,000 285

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Mar 2021 06 Apr 2021 Active
Proxy Voting   - 03 Mar 2020 02 Apr 2020 Active
Proxy Voting   - 08 Mar 2019 09 Apr 2019 Active
Stock Dividend (1 NISP : 1 NISP ) - 25 Apr 2018 04 May 2018 Active
Proxy Voting   - 02 Mar 2018 03 Apr 2018 Active
Proxy Voting   - 09 Oct 2017 01 Nov 2017 Active
Proxy Voting   - 07 Mar 2017 30 Mar 2017 Active
Proxy Voting   - 15 Mar 2016 07 Apr 2016 Active
Proxy Voting   - 17 Mar 2015 09 Apr 2015 Active
Proxy Voting   - 20 Mar 2014 07 Apr 2014 Active
Right Distribution (500 NISP : 171 NISP-R ) 06 Nov 2013 11 Nov 2013 12 Nov 2013 Active
Proxy Voting   - 10 Oct 2013 29 Oct 2013 Active
Proxy Voting   - 18 Mar 2013 03 Apr 2013 Active
Right Distribution (500 NISP : 107 NISP-R ) 29 May 2012 01 Jun 2012 04 Jun 2012 Active
Proxy Voting   - 04 May 2012 22 May 2012 Active
Proxy Voting   - 13 Jun 2011 30 Jun 2011 Cancelled
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 24 Feb 2011 15 Mar 2011 Active
Proxy Voting   - 22 Oct 2010 09 Nov 2010 Active
Proxy Voting   - 05 Mar 2010 24 Mar 2010 Active
Proxy Voting   - 05 Mar 2009 23 Mar 2009 Active
Proxy Voting   - 26 Sep 2008 16 Oct 2008 Active
Proxy Voting   - 11 Apr 2008 30 Apr 2008 Active
Proxy Voting   - 21 Sep 2007 09 Oct 2007 Active
Right Distribution   01 May 2007 04 May 2007 07 May 2007 Active
Proxy Voting   - 05 Apr 2007 24 Apr 2007 Active
Proxy Voting   - 19 Dec 2006 04 Jan 2007 Active
Proxy Voting   - 25 Aug 2006 11 Sep 2006 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Right Distribution   17 Nov 2005 22 Nov 2005 23 Nov 2005 Active
Proxy Voting   - 26 Oct 2005 10 Nov 2005 Active
Proxy Voting   - 07 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 07 Feb 2005 24 Feb 2005 Active
Cash Dividend   06 Oct 2004 11 Oct 2004 25 Oct 2004 Active
Proxy Voting   - 07 Sep 2004 23 Sep 2004 Active
Proxy Voting   - 11 May 2004 27 May 2004 Active
Mixed Dividend   17 Sep 2003 23 Sep 2003 07 Oct 2003 Active
Proxy Voting   - 06 May 2003 22 May 2003 Active
Proxy Voting   - 23 Apr 2003 08 May 2003 Active
Mandatory Conversion   - 13 Feb 2003 14 Feb 2003 Active
Proxy Voting   - 03 Dec 2002 19 Dec 2002 Active
Right Distribution   24 Jun 2002 27 Jun 2002 01 Jul 2002 Active
Proxy Voting   - 30 May 2002 14 Jun 2002 Active
Proxy Voting   - 12 Apr 2002 30 Apr 2002 Active
Cash Dividend   03 Oct 2001 08 Oct 2001 23 Oct 2001 Active