PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 186.00
+4.00 (2.20%)
At close: Dec 30, 2025
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 125.00 | 168.00 | 124.00 | 137.00 | 137.00 | 9.60% | 112,516,400 |
| Nov 21, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 1,784,500 |
| Nov 20, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 2,452,400 |
| Nov 19, 2025 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 1.63% | 2,444,100 |
| Nov 18, 2025 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 2,071,000 |
| Nov 17, 2025 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 2,000,800 |
| Nov 14, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 1,807,500 |
| Nov 13, 2025 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 3,327,700 |
| Nov 12, 2025 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | -5.34% | 9,620,100 |
| Nov 11, 2025 | 123.00 | 131.00 | 120.00 | 131.00 | 131.00 | 6.50% | 12,612,300 |
| Nov 10, 2025 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 4,880,000 |
| Nov 7, 2025 | 120.00 | 127.00 | 119.00 | 124.00 | 124.00 | 4.20% | 11,790,500 |
| Nov 6, 2025 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,718,500 |
| Nov 5, 2025 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,312,300 |
| Nov 4, 2025 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.84% | 1,207,600 |
| Nov 3, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 865,200 |
| Oct 31, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 1,324,200 |
| Oct 30, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,554,900 |
| 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 |