PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 145.00
+1.00 (0.69%)
May 4, 2026, 4:12 PM WIB
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 147.00 | 154.00 | 143.00 | 144.00 | 144.00 | -1.37% | 6,581,000 |
| Apr 29, 2026 | 144.00 | 161.00 | 140.00 | 146.00 | 146.00 | 3.55% | 14,460,800 |
| Apr 28, 2026 | 144.00 | 144.00 | 139.00 | 141.00 | 141.00 | -0.70% | 831,600 |
| Apr 27, 2026 | 138.00 | 143.00 | 138.00 | 142.00 | 142.00 | -0.70% | 725,400 |
| Apr 24, 2026 | 145.00 | 145.00 | 135.00 | 143.00 | 143.00 | -1.38% | 1,736,900 |
| Apr 23, 2026 | 148.00 | 149.00 | 143.00 | 145.00 | 145.00 | -1.36% | 620,800 |
| Apr 22, 2026 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3.52% | 837,800 |
| Apr 21, 2026 | 145.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 1,008,200 |
| Apr 20, 2026 | 144.00 | 148.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,122,400 |
| Apr 17, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 1,298,600 |
| Apr 16, 2026 | 152.00 | 156.00 | 144.00 | 148.00 | 148.00 | 2.78% | 4,119,800 |
| Apr 15, 2026 | 139.00 | 153.00 | 138.00 | 144.00 | 144.00 | 5.11% | 5,987,200 |
| Apr 14, 2026 | 134.00 | 138.00 | 134.00 | 137.00 | 137.00 | 2.24% | 1,349,200 |
| Apr 13, 2026 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | - | 1,639,800 |
| Apr 10, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 2.29% | 1,697,400 |
| Apr 9, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 662,800 |
| Apr 8, 2026 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2.31% | 1,911,900 |
| Apr 7, 2026 | 128.00 | 134.00 | 127.00 | 130.00 | 130.00 | 1.56% | 2,368,100 |
| Apr 6, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 762,300 |
| Apr 2, 2026 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 1,550,500 |
| Apr 1, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2.38% | 1,262,000 |
| Mar 31, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -1.56% | 1,313,600 |
| Mar 30, 2026 | 131.00 | 137.00 | 127.00 | 128.00 | 128.00 | -0.78% | 3,779,500 |
| Mar 27, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 129.00 | -2.27% | 878,400 |
| Mar 26, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 931,800 |
| Mar 25, 2026 | 128.00 | 133.00 | 127.00 | 131.00 | 131.00 | 1.55% | 1,844,000 |
| Mar 17, 2026 | 129.00 | 133.00 | 129.00 | 129.00 | 129.00 | - | 858,400 |
| Mar 16, 2026 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | -3.73% | 1,217,300 |
| Mar 13, 2026 | 134.00 | 136.00 | 129.00 | 134.00 | 134.00 | -0.74% | 2,288,000 |
| Mar 12, 2026 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | - | 1,722,100 |
| Mar 11, 2026 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 1.50% | 1,544,600 |
| Mar 10, 2026 | 132.00 | 137.00 | 132.00 | 133.00 | 133.00 | 0.76% | 1,249,000 |
| Mar 9, 2026 | 142.00 | 142.00 | 129.00 | 132.00 | 132.00 | -6.38% | 1,802,800 |
| Mar 6, 2026 | 144.00 | 146.00 | 141.00 | 141.00 | 141.00 | -0.70% | 849,700 |
| Mar 5, 2026 | 139.00 | 144.00 | 137.00 | 142.00 | 142.00 | 2.16% | 1,440,000 |
| Mar 4, 2026 | 143.00 | 146.00 | 135.00 | 139.00 | 139.00 | -3.47% | 4,332,200 |
| Mar 3, 2026 | 145.00 | 149.00 | 140.00 | 144.00 | 144.00 | -0.69% | 1,493,100 |
| Mar 2, 2026 | 152.00 | 152.00 | 136.00 | 145.00 | 145.00 | -9.38% | 6,092,700 |
| 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 |