PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 120.00
-4.00 (-3.23%)
Oct 12, 2026, 4:09 PM WIB
PT Bank Oke Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 693,300 |
| Oct 9, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -2.36% | 574,900 |
| Oct 8, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 145,900 |
| Oct 7, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | - | 163,000 |
| Oct 6, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 444,400 |
| Oct 5, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 285,400 |
| Oct 2, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 441,600 |
| Oct 1, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 484,000 |
| Sep 30, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 116,900 |
| Sep 29, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 830,000 |
| Sep 28, 2026 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | -2.44% | 1,740,800 |
| Sep 25, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 924,200 |
| Sep 24, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 353,900 |
| Sep 23, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 550,000 |
| Sep 22, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 614,600 |
| Sep 21, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -1.53% | 545,700 |
| Sep 18, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 320,400 |
| Sep 17, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | - | 1,033,000 |
| Sep 16, 2026 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 419,700 |
| Sep 15, 2026 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | 1.55% | 558,700 |
| Sep 14, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 2,975,600 |
| Sep 11, 2026 | 133.00 | 135.00 | 129.00 | 131.00 | 131.00 | -0.76% | 201,800 |
| Sep 10, 2026 | 137.00 | 141.00 | 128.00 | 132.00 | 132.00 | -3.65% | 3,130,800 |
| Sep 9, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | -0.72% | 531,500 |
| Sep 8, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | - | 1,169,600 |
| Sep 7, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 0.73% | 1,554,400 |
| Sep 4, 2026 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | 1.48% | 3,285,100 |
| Sep 3, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 0.75% | 1,106,800 |
| Sep 2, 2026 | 133.00 | 140.00 | 131.00 | 134.00 | 134.00 | 0.75% | 7,305,800 |
| 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 |