PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 145.00
+2.00 (1.40%)
Feb 9, 2026, 4:05 PM WIB
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 143.00 | 147.00 | 141.00 | 144.00 | - | 0.70% | 361,600 |
| Feb 6, 2026 | 148.00 | 150.00 | 142.00 | 143.00 | 143.00 | -4.67% | 955,100 |
| Feb 5, 2026 | 150.00 | 155.00 | 149.00 | 150.00 | 150.00 | - | 1,578,400 |
| Feb 4, 2026 | 144.00 | 154.00 | 143.00 | 150.00 | 150.00 | 4.17% | 2,168,600 |
| Feb 3, 2026 | 138.00 | 148.00 | 135.00 | 144.00 | 144.00 | 6.67% | 2,510,300 |
| Feb 2, 2026 | 154.00 | 154.00 | 135.00 | 135.00 | 135.00 | -11.76% | 2,899,200 |
| Jan 30, 2026 | 147.00 | 156.00 | 147.00 | 153.00 | 153.00 | 4.08% | 2,591,700 |
| Jan 29, 2026 | 143.00 | 148.00 | 127.00 | 147.00 | 147.00 | -1.34% | 7,909,800 |
| Jan 28, 2026 | 168.00 | 168.00 | 145.00 | 149.00 | 149.00 | -11.83% | 8,472,400 |
| Jan 27, 2026 | 169.00 | 170.00 | 163.00 | 169.00 | 169.00 | - | 3,833,900 |
| Jan 26, 2026 | 175.00 | 177.00 | 168.00 | 169.00 | 169.00 | -2.87% | 3,705,100 |
| Jan 23, 2026 | 180.00 | 180.00 | 171.00 | 174.00 | 174.00 | -3.33% | 6,388,300 |
| Jan 22, 2026 | 183.00 | 187.00 | 180.00 | 180.00 | 180.00 | -1.64% | 5,005,400 |
| Jan 21, 2026 | 188.00 | 189.00 | 182.00 | 183.00 | 183.00 | -2.14% | 4,946,900 |
| Jan 20, 2026 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | -2.09% | 4,705,600 |
| Jan 19, 2026 | 190.00 | 192.00 | 183.00 | 191.00 | 191.00 | 1.06% | 7,226,900 |
| Jan 15, 2026 | 183.00 | 193.00 | 183.00 | 189.00 | 189.00 | 3.28% | 10,579,000 |
| Jan 14, 2026 | 183.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1.67% | 3,676,600 |
| Jan 13, 2026 | 186.00 | 189.00 | 180.00 | 180.00 | 180.00 | -3.23% | 6,026,200 |
| Jan 12, 2026 | 192.00 | 198.00 | 180.00 | 186.00 | 186.00 | -2.11% | 9,943,700 |
| Jan 9, 2026 | 195.00 | 196.00 | 187.00 | 190.00 | 190.00 | -2.56% | 9,358,200 |
| Jan 8, 2026 | 196.00 | 202.00 | 195.00 | 195.00 | 195.00 | 0.52% | 6,455,800 |
| Jan 7, 2026 | 210.00 | 210.00 | 194.00 | 194.00 | 194.00 | -5.83% | 21,548,700 |
| Jan 6, 2026 | 197.00 | 214.00 | 194.00 | 206.00 | 206.00 | 7.85% | 53,244,300 |
| Jan 5, 2026 | 186.00 | 193.00 | 182.00 | 191.00 | 191.00 | 2.69% | 16,396,000 |
| Jan 2, 2026 | 186.00 | 189.00 | 186.00 | 186.00 | 186.00 | - | 6,861,400 |
| Dec 30, 2025 | 182.00 | 187.00 | 182.00 | 186.00 | 186.00 | 2.20% | 5,286,700 |
| Dec 29, 2025 | 176.00 | 189.00 | 176.00 | 182.00 | 182.00 | 3.41% | 15,925,300 |
| Dec 24, 2025 | 181.00 | 183.00 | 176.00 | 176.00 | 176.00 | -2.76% | 7,173,900 |
| Dec 23, 2025 | 183.00 | 189.00 | 179.00 | 181.00 | 181.00 | -1.09% | 13,762,300 |
| Dec 22, 2025 | 194.00 | 195.00 | 182.00 | 183.00 | 183.00 | -5.67% | 16,325,500 |
| Dec 19, 2025 | 202.00 | 202.00 | 190.00 | 194.00 | 194.00 | -2.51% | 11,657,700 |
| Dec 18, 2025 | 210.00 | 210.00 | 188.00 | 199.00 | 199.00 | -5.24% | 28,577,900 |
| Dec 17, 2025 | 262.00 | 270.00 | 210.00 | 210.00 | 210.00 | -14.63% | 273,528,900 |
| Dec 16, 2025 | 224.00 | 250.00 | 218.00 | 246.00 | 246.00 | 11.82% | 118,725,600 |
| Dec 15, 2025 | 216.00 | 226.00 | 212.00 | 220.00 | 220.00 | 1.85% | 12,580,900 |
| Dec 12, 2025 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 2.86% | 5,998,700 |
| Dec 11, 2025 | 222.00 | 226.00 | 210.00 | 210.00 | 210.00 | -5.41% | 17,118,300 |
| Dec 10, 2025 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 18,321,100 |
| Dec 9, 2025 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 1.77% | 24,614,200 |
| Dec 8, 2025 | 220.00 | 238.00 | 214.00 | 226.00 | 226.00 | 3.67% | 36,959,200 |
| Dec 5, 2025 | 218.00 | 222.00 | 206.00 | 218.00 | 218.00 | 3.81% | 22,816,400 |
| Dec 4, 2025 | 230.00 | 234.00 | 210.00 | 210.00 | 210.00 | 6.60% | 129,317,700 |
| Dec 3, 2025 | 210.00 | 210.00 | 192.00 | 197.00 | 197.00 | -6.19% | 37,598,300 |
| Dec 2, 2025 | 204.00 | 248.00 | 202.00 | 210.00 | 210.00 | 5.53% | 149,340,900 |
| Dec 1, 2025 | 210.00 | 210.00 | 193.00 | 199.00 | 199.00 | -4.33% | 21,324,200 |
| Nov 28, 2025 | 220.00 | 228.00 | 198.00 | 208.00 | 208.00 | -4.59% | 30,282,300 |
| Nov 27, 2025 | 270.00 | 302.00 | 212.00 | 218.00 | 218.00 | -12.10% | 277,711,400 |
| Nov 26, 2025 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 34.78% | 222,291,700 |
| Nov 25, 2025 | 160.00 | 184.00 | 155.00 | 184.00 | 184.00 | 34.31% | 226,388,900 |