PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 120.00
-1.00 (-0.83%)
Oct 31, 2025, 2:44 PM WIB
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 986,100 |
| Oct 30, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,449,100 |
| Oct 29, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,770,900 |
| Oct 28, 2025 | 125.00 | 134.00 | 120.00 | 120.00 | 120.00 | 5.26% | 22,569,800 |
| Oct 27, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,054,800 |
| Oct 24, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 311,600 |
| Oct 23, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 469,800 |
| Oct 22, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,086,100 |
| Oct 21, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 279,900 |
| Oct 20, 2025 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 761,200 |
| Oct 17, 2025 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -2.59% | 1,001,600 |
| Oct 16, 2025 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,161,400 |
| Oct 15, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 415,300 |
| Oct 14, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 1,379,400 |
| Oct 13, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | -1.69% | 1,112,800 |
| Oct 10, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 425,100 |
| Oct 9, 2025 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4.39% | 1,615,500 |
| Oct 8, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 1,175,100 |
| Oct 7, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 2,308,800 |
| Oct 6, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,375,700 |
| Oct 3, 2025 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 1,618,400 |
| Oct 2, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 2,846,200 |
| Oct 1, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 2,484,100 |
| Sep 30, 2025 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | - | 1,508,600 |
| Sep 29, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,287,300 |
| Sep 26, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 1,335,200 |
| Sep 25, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 610,700 |
| Sep 24, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 1,415,000 |
| Sep 23, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 4,385,900 |
| Sep 22, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 4,385,900 |
| Sep 19, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 3,283,600 |
| Sep 18, 2025 | 120.00 | 126.00 | 120.00 | 121.00 | 121.00 | -0.82% | 4,205,900 |
| Sep 17, 2025 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 2,030,500 |
| Sep 16, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1.68% | 3,769,000 |
| Sep 15, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,825,600 |
| Sep 12, 2025 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | 2,864,700 |
| Sep 11, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2.54% | 8,184,300 |
| Sep 10, 2025 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.85% | 5,331,000 |
| Sep 9, 2025 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.68% | 4,188,000 |
| Sep 8, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 3,199,700 |
| Sep 4, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,867,300 |
| Sep 3, 2025 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 7,516,500 |
| Sep 2, 2025 | 118.00 | 142.00 | 112.00 | 122.00 | 122.00 | 7.02% | 23,702,100 |
| Sep 1, 2025 | 111.00 | 116.00 | 106.00 | 114.00 | 114.00 | -3.39% | 4,038,500 |
| Aug 29, 2025 | 124.00 | 124.00 | 115.00 | 118.00 | 118.00 | -4.84% | 11,564,400 |
| Aug 28, 2025 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | 2.48% | 9,878,500 |
| Aug 27, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 8,067,300 |
| Aug 26, 2025 | 129.00 | 135.00 | 124.00 | 124.00 | 124.00 | -3.13% | 10,654,700 |
| Aug 25, 2025 | 124.00 | 131.00 | 122.00 | 128.00 | 128.00 | 4.07% | 19,780,600 |
| Aug 22, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 4,296,200 |