PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 160.00
+22.00 (15.94%)
At close: Feb 27, 2026
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.00 | 175.00 | 140.00 | 160.00 | 160.00 | 15.94% | 42,534,100 |
| Feb 26, 2026 | 156.00 | 156.00 | 138.00 | 138.00 | 138.00 | -10.97% | 2,262,700 |
| Feb 25, 2026 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | -1.27% | 1,043,800 |
| Feb 24, 2026 | 158.00 | 161.00 | 156.00 | 157.00 | 157.00 | -1.26% | 1,775,200 |
| Feb 23, 2026 | 159.00 | 165.00 | 159.00 | 159.00 | 159.00 | 0.63% | 3,504,100 |
| Feb 20, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -0.63% | 1,543,400 |
| Feb 19, 2026 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 1.92% | 1,890,100 |
| Feb 18, 2026 | 157.00 | 161.00 | 154.00 | 156.00 | 156.00 | -0.64% | 1,710,000 |
| Feb 13, 2026 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | -2.48% | 2,382,500 |
| Feb 12, 2026 | 158.00 | 163.00 | 154.00 | 161.00 | 161.00 | 3.21% | 3,359,600 |
| Feb 11, 2026 | 148.00 | 159.00 | 148.00 | 156.00 | 156.00 | 5.41% | 3,520,300 |
| Feb 10, 2026 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 2.07% | 1,121,300 |
| Feb 9, 2026 | 143.00 | 147.00 | 141.00 | 145.00 | 145.00 | 1.40% | 796,300 |
| 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 |