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 18 May 2021
98.96% Scripless = 22,705,654,553.000
Local Percentage
3.73%
Foreign Percentage
95.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 May 2020 0 710 685 690 162 11,319,500 38
29 May 2020 0 700 685 700 500 34,298,500 16
03 Jun 2020 0 745 700 715 480 34,536,500 55
11 Jun 2020 0 715 715 715 177 12,655,500 9
12 Jun 2020 0 710 705 705 1,950 138,131,000 38
16 Jun 2020 0 720 705 715 55 3,918,500 15
18 Jun 2020 0 725 715 720 25 1,800,000 15
26 Jun 2020 0 740 720 725 25 1,820,000 11
01 Jul 2020 0 750 740 740 549 40,667,500 11
09 Jul 2020 0 745 725 725 341 25,098,500 27
10 Jul 2020 0 735 730 730 323 23,739,500 15
15 Jul 2020 0 735 725 735 206 15,049,000 9
20 Jul 2020 0 740 720 720 1,792 129,958,500 28
21 Jul 2020 0 735 720 730 48 3,473,000 12
24 Jul 2020 0 715 715 715 113 8,079,500 16
29 Jul 2020 0 715 700 705 2,343 165,950,000 91
30 Jul 2020 0 715 700 700 2,887 203,599,500 212
03 Aug 2020 0 700 685 700 4,314 301,158,500 86
04 Aug 2020 0 700 690 695 712 49,509,500 27
05 Aug 2020 0 700 695 695 2,247 157,284,000 31
06 Aug 2020 0 710 700 700 11,465 808,736,000 76
07 Aug 2020 0 720 700 705 5,322 378,051,000 39
10 Aug 2020 0 710 705 710 983 69,698,500 116
12 Aug 2020 0 720 710 710 3,050 216,837,000 48
13 Aug 2020 0 720 715 720 4,964 357,396,000 32
18 Aug 2020 0 720 710 720 400 28,637,500 46
19 Aug 2020 0 725 715 720 203 14,614,000 34
24 Aug 2020 0 725 720 725 2,338 169,299,500 59
25 Aug 2020 0 765 725 760 1,059 79,244,500 129
26 Aug 2020 0 775 740 745 1,767 134,317,000 98
27 Aug 2020 0 770 750 750 3,715 281,800,000 76
31 Aug 2020 0 765 745 755 1,360 102,228,500 59
01 Sep 2020 0 755 730 745 145 10,820,000 33
02 Sep 2020 0 755 755 755 145 10,947,500 16
03 Sep 2020 0 755 750 750 484 36,499,500 25
04 Sep 2020 0 765 740 740 1,179 87,983,000 88
07 Sep 2020 0 750 740 745 724 54,015,000 31
08 Sep 2020 0 755 740 750 673 50,516,000 29
09 Sep 2020 0 745 735 745 1,681 124,006,500 40
10 Sep 2020 0 735 695 705 4,303 302,379,500 129
11 Sep 2020 0 735 705 730 779 56,189,500 50
14 Sep 2020 0 755 725 745 498 37,080,500 49
15 Sep 2020 0 755 740 745 862 64,607,500 50
16 Sep 2020 0 750 735 745 1,178 87,955,000 31
17 Sep 2020 0 755 745 745 1,137 85,258,500 14
21 Sep 2020 0 750 740 745 247 18,360,500 27
23 Sep 2020 0 745 735 735 144 10,592,500 20
24 Sep 2020 0 735 720 725 1,709 123,959,500 33
25 Sep 2020 0 725 710 720 464 33,477,500 29
28 Sep 2020 0 730 720 720 11 796,000 6
29 Sep 2020 0 740 720 730 166 12,144,500 12
01 Oct 2020 0 735 725 735 92 6,682,500 15
06 Oct 2020 0 740 730 730 1,245 91,453,000 23
07 Oct 2020 0 740 725 730 79 5,767,000 17
08 Oct 2020 0 735 720 735 827 59,809,000 32
12 Oct 2020 0 755 730 735 6,748 500,035,500 137
13 Oct 2020 0 745 730 740 1,023 75,043,500 83
14 Oct 2020 0 740 730 730 5,468 399,523,000 179
15 Oct 2020 0 735 725 725 2,115 154,043,000 154
21 Oct 2020 0 735 730 735 30 2,195,500 7
26 Oct 2020 0 730 725 725 3,940 286,257,000 128
27 Oct 2020 0 735 725 725 2,043 148,380,500 25
02 Nov 2020 0 725 720 720 2,725 196,290,000 72
03 Nov 2020 0 725 720 720 729 52,557,500 29
04 Nov 2020 0 730 715 715 3,668 262,489,000 73
05 Nov 2020 0 725 715 720 3,062 220,861,500 81
06 Nov 2020 0 725 720 720 2,597 187,188,500 85
09 Nov 2020 0 730 720 725 1,770 128,301,000 37
10 Nov 2020 0 730 725 730 5,334 387,688,000 100
11 Nov 2020 0 735 720 725 4,314 313,002,000 173
12 Nov 2020 0 730 720 725 488 35,475,000 31
13 Nov 2020 0 735 725 730 1,852 135,102,000 102
16 Nov 2020 0 735 720 720 3,202 231,567,000 144
17 Nov 2020 0 730 710 720 13,324 958,076,500 333
18 Nov 2020 0 725 715 720 6,252 450,156,500 83
19 Nov 2020 0 725 715 720 14,538 1,040,429,000 290
20 Nov 2020 0 735 720 735 2,972 215,523,500 84
23 Nov 2020 0 750 725 750 3,232 238,571,500 143
24 Nov 2020 0 795 740 790 4,550 350,346,500 188
25 Nov 2020 0 820 750 760 5,634 446,045,500 188
26 Nov 2020 0 780 770 775 2,292 177,321,000 79
27 Nov 2020 0 840 775 840 69,792 5,846,828,500 192
30 Nov 2020 0 840 790 810 11,106 897,560,500 218
01 Dec 2020 0 825 780 825 29,419 2,419,623,000 142
02 Dec 2020 0 830 820 825 2,240 184,424,000 88
03 Dec 2020 0 830 810 810 2,973 243,519,500 110
04 Dec 2020 0 830 815 830 1,086 89,300,500 55
07 Dec 2020 0 865 830 840 2,727 229,720,000 122
08 Dec 2020 0 925 840 925 6,575 573,894,000 187
10 Dec 2020 0 935 870 885 8,584 766,700,500 386
11 Dec 2020 0 900 880 880 2,268 200,980,000 129
14 Dec 2020 0 895 860 865 5,391 471,171,000 155
15 Dec 2020 0 905 875 880 2,360 208,885,500 135
16 Dec 2020 0 895 830 830 13,087 1,119,056,500 322
17 Dec 2020 0 860 825 830 10,096 847,679,000 273
18 Dec 2020 0 835 810 815 17,131 1,404,064,500 344
21 Dec 2020 0 840 790 790 25,415 2,065,382,000 613
22 Dec 2020 0 835 795 805 14,563 1,190,056,500 439
23 Dec 2020 0 825 795 825 7,568 618,633,000 264
28 Dec 2020 0 835 815 820 5,767 474,036,000 281
29 Dec 2020 0 835 810 820 5,224 430,092,500 208
30 Dec 2020 0 825 810 820 3,315 270,671,000 164
04 Jan 2021 0 830 815 820 9,686 797,449,000 265
05 Jan 2021 0 825 805 815 3,928 320,943,000 193
06 Jan 2021 0 820 805 810 12,519 1,016,159,500 267
07 Jan 2021 0 845 795 845 11,524 957,676,500 260
08 Jan 2021 0 850 815 815 9,458 781,632,500 261
11 Jan 2021 0 835 815 815 9,451 773,423,000 251
12 Jan 2021 0 830 815 820 6,819 560,533,000 213
13 Jan 2021 0 845 825 845 10,068 843,446,000 328
14 Jan 2021 0 920 845 890 24,808 2,219,016,500 658
15 Jan 2021 0 895 865 885 6,211 544,655,000 256
18 Jan 2021 0 900 875 875 7,139 632,208,500 245
19 Jan 2021 0 890 830 890 9,782 846,423,000 295
20 Jan 2021 0 900 870 900 13,652 1,221,840,000 206
21 Jan 2021 0 900 880 880 3,923 348,254,000 142
22 Jan 2021 0 905 870 900 29,633 2,657,224,000 411
25 Jan 2021 0 935 900 915 31,913 2,919,576,000 563
26 Jan 2021 0 930 885 915 8,451 766,215,000 454
27 Jan 2021 0 920 855 860 14,479 1,252,592,500 472
28 Jan 2021 0 860 800 810 10,808 878,032,500 392
29 Jan 2021 0 845 805 845 8,057 662,260,500 252
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

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