PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 136.00
+3.00 (2.26%)
Sep 2, 2026, 11:59 AM WIB
PT Bank Oke Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 130.00 | 133.00 | 128.00 | 133.00 | 133.00 | 2.31% | 3,119,500 |
| Aug 31, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 1,059,200 |
| Aug 28, 2026 | 127.00 | 138.00 | 126.00 | 129.00 | 129.00 | 1.57% | 5,833,300 |
| Aug 27, 2026 | 122.00 | 128.00 | 122.00 | 127.00 | 127.00 | 3.25% | 864,600 |
| Aug 26, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 903,400 |
| Aug 24, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -0.79% | 484,100 |
| Aug 21, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.79% | 340,100 |
| Aug 20, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 1,129,800 |
| Aug 19, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 607,100 |
| Aug 18, 2026 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1.57% | 1,022,100 |
| Aug 14, 2026 | 121.00 | 133.00 | 121.00 | 127.00 | 127.00 | 4.96% | 7,936,900 |
| Aug 13, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 533,200 |
| Aug 12, 2026 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 906,100 |
| Aug 11, 2026 | 125.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 1,002,300 |
| Aug 10, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 1,194,800 |
| Aug 7, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 806,000 |
| Aug 6, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 566,800 |
| Aug 5, 2026 | 124.00 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 895,200 |
| Aug 4, 2026 | 122.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1.64% | 1,203,400 |
| Aug 3, 2026 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,056,400 |
| Jul 31, 2026 | 124.00 | 129.00 | 122.00 | 124.00 | 124.00 | - | 1,764,600 |
| Jul 30, 2026 | 122.00 | 129.00 | 122.00 | 124.00 | 124.00 | - | 1,272,200 |
| Jul 29, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 994,200 |
| Jul 28, 2026 | 121.00 | 133.00 | 120.00 | 122.00 | 122.00 | - | 8,649,600 |
| Jul 27, 2026 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 718,400 |
| Jul 24, 2026 | 119.00 | 124.00 | 116.00 | 121.00 | 121.00 | 1.68% | 2,960,900 |
| Jul 23, 2026 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | - | 1,806,600 |
| Jul 22, 2026 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | -1.65% | 846,700 |
| Jul 21, 2026 | 123.00 | 124.00 | 117.00 | 121.00 | 121.00 | -0.82% | 1,681,100 |
| Jul 20, 2026 | 116.00 | 122.00 | 116.00 | 122.00 | 122.00 | 5.17% | 5,005,700 |
| Jul 17, 2026 | 112.00 | 128.00 | 111.00 | 116.00 | 116.00 | 3.57% | 28,006,400 |
| Jul 16, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 834,300 |
| Jul 15, 2026 | 112.00 | 118.00 | 109.00 | 112.00 | 112.00 | 0.90% | 1,735,100 |
| Jul 14, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 826,500 |
| Jul 13, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 247,000 |
| Jul 10, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 196,600 |
| Jul 9, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 387,500 |
| Jul 8, 2026 | 116.00 | 116.00 | 109.00 | 111.00 | 111.00 | -2.63% | 659,300 |
| Jul 7, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 464,900 |
| Jul 6, 2026 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | 481,400 |
| Jul 3, 2026 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | - | 910,300 |
| Jul 2, 2026 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | -0.90% | 367,900 |
| Jul 1, 2026 | 106.00 | 114.00 | 103.00 | 111.00 | 111.00 | 4.72% | 776,000 |
| Jun 30, 2026 | 114.00 | 114.00 | 106.00 | 106.00 | 106.00 | -3.64% | 706,100 |
| Jun 29, 2026 | 111.00 | 115.00 | 106.00 | 110.00 | 110.00 | -0.90% | 587,700 |
| Jun 26, 2026 | 114.00 | 116.00 | 103.00 | 111.00 | 111.00 | -1.77% | 802,300 |
| Jun 25, 2026 | 103.00 | 115.00 | 102.00 | 113.00 | 113.00 | 9.71% | 919,500 |
| Jun 24, 2026 | 112.00 | 114.00 | 103.00 | 103.00 | 103.00 | -8.04% | 605,400 |
| Jun 23, 2026 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | -1.75% | 307,300 |
| Jun 22, 2026 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 640,900 |