PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia · Delayed Price · Currency is IDR 115.00
-5.00 (-4.17%)
Jun 3, 2026, 4:00 PM WIB
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 120.00 | 121.00 | 111.00 | 115.00 | 115.00 | -4.17% | 1,522,800 |
| Jun 2, 2026 | 120.00 | 123.00 | 120.00 | 120.00 | 120.00 | - | 1,115,800 |
| May 29, 2026 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | -4.00% | 1,789,400 |
| May 26, 2026 | 125.00 | 150.00 | 123.00 | 125.00 | 125.00 | 0.81% | 12,455,700 |
| May 25, 2026 | 125.00 | 127.00 | 122.00 | 124.00 | 124.00 | - | 896,600 |
| May 22, 2026 | 122.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1.64% | 450,300 |
| May 21, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 1,008,200 |
| May 20, 2026 | 128.00 | 129.00 | 122.00 | 122.00 | 122.00 | -3.94% | 1,690,900 |
| May 19, 2026 | 129.00 | 133.00 | 127.00 | 127.00 | 127.00 | -2.31% | 1,167,400 |
| May 18, 2026 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | -3.70% | 1,553,100 |
| May 13, 2026 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1,734,300 |
| May 12, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 405,900 |
| May 11, 2026 | 146.00 | 146.00 | 135.00 | 140.00 | 140.00 | -3.45% | 3,195,200 |
| May 8, 2026 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 779,700 |
| May 7, 2026 | 147.00 | 149.00 | 144.00 | 146.00 | 146.00 | - | 1,327,600 |
| May 6, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -0.68% | 1,074,800 |
| May 5, 2026 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1.38% | 1,707,400 |
| May 4, 2026 | 146.00 | 150.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,335,000 |
| 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 |