PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 116.00
-8.00 (-6.45%)
Aug 29, 2025, 10:49 AM WIB
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 126.00 | 129.00 | 121.00 | 122.00 | 122.00 | -2.40% | 5,166,000 |
| Aug 20, 2025 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.04% | 10,537,600 |
| Aug 19, 2025 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | - | 13,272,300 |
| Aug 15, 2025 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | -3.25% | 11,395,700 |
| Aug 14, 2025 | 121.00 | 129.00 | 116.00 | 123.00 | 123.00 | 2.50% | 25,590,600 |
| Aug 13, 2025 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -0.83% | 13,829,400 |
| Aug 12, 2025 | 116.00 | 123.00 | 115.00 | 121.00 | 121.00 | 5.22% | 39,707,000 |
| Aug 11, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,818,500 |
| Aug 8, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,421,500 |
| Aug 7, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 2,765,400 |
| Aug 6, 2025 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | 2,314,600 |
| Aug 5, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 3,017,000 |
| Aug 4, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,406,900 |
| Aug 1, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,369,500 |
| Jul 31, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 2,166,300 |
| Jul 30, 2025 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 8,726,500 |
| Jul 29, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 7,091,100 |
| Jul 28, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 4,858,400 |
| Jul 25, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 8,963,700 |
| Jul 24, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 4,612,200 |
| Jul 23, 2025 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 2.59% | 10,635,300 |
| Jul 22, 2025 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 6,686,800 |
| Jul 21, 2025 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 4,876,600 |
| Jul 18, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 5,369,200 |
| Jul 17, 2025 | 126.00 | 142.00 | 116.00 | 119.00 | 119.00 | - | 114,743,800 |
| Jul 16, 2025 | 127.00 | 136.00 | 114.00 | 119.00 | 119.00 | -6.30% | 27,649,200 |
| Jul 15, 2025 | 148.00 | 157.00 | 119.00 | 127.00 | 127.00 | -9.29% | 47,139,600 |
| Jul 14, 2025 | 119.00 | 149.00 | 118.00 | 140.00 | 140.00 | 19.66% | 122,603,200 |
| Jul 11, 2025 | 107.00 | 118.00 | 106.00 | 117.00 | 117.00 | 9.35% | 20,741,300 |
| Jul 10, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 674,200 |
| Jul 9, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 567,700 |
| Jul 8, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -1.85% | 162,900 |
| Jul 7, 2025 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 2.86% | 441,400 |
| Jul 4, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 381,400 |
| Jul 3, 2025 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | - | 726,800 |
| Jul 2, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 719,500 |
| Jul 1, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 364,900 |
| Jun 30, 2025 | 105.00 | 107.00 | 100.00 | 104.00 | 104.00 | -0.95% | 1,484,100 |
| Jun 26, 2025 | 107.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.87% | 514,800 |
| Jun 25, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 297,900 |
| Jun 24, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | 1.90% | 2,223,800 |
| Jun 23, 2025 | 108.00 | 108.00 | 102.00 | 105.00 | 105.00 | -3.67% | 981,200 |
| Jun 20, 2025 | 106.00 | 111.00 | 104.00 | 109.00 | 109.00 | 2.83% | 1,181,900 |
| Jun 19, 2025 | 112.00 | 112.00 | 104.00 | 106.00 | 106.00 | -4.50% | 2,084,100 |
| Jun 18, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,156,500 |