PT Bank Oke Indonesia Tbk(ID:DNAR)
Rp104.00+2.00 (+1.96%)
ID:DNAR
PT Bank Oke Indonesia Tbk historical prices
Rp104.00
At close:+2.00 (+1.96%)
PT Bank Oke Indonesia Tbk (DNAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | +1.96% | 138,300 | 0.13 |
| Nov 10, 2026 | 102.00 | 110.00 | 102.00 | 102.00 | 102.00 | +4.08% | 348,000 | 0.32 |
| Nov 09, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | +1.02% | 80,800 | 0.07 |
| Nov 06, 2026 | 100.00 | 103.00 | 96.00 | 98.00 | 98.00 | -2.97% | 134,400 | 0.12 |
| Nov 05, 2026 | 99.00 | 101.00 | 97.00 | 101.00 | 101.00 | +4.12% | 541,600 | 0.48 |
| Nov 04, 2026 | 96.00 | 104.00 | 96.00 | 97.00 | 97.00 | -1.02% | 206,700 | 0.18 |
| Nov 03, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | -2.00% | 198,800 | 0.17 |
| Nov 02, 2026 | 99.00 | 101.00 | 93.00 | 100.00 | 100.00 | 0.00% | 510,300 | 0.45 |
| Oct 30, 2026 | 100.00 | 103.00 | 94.00 | 100.00 | 100.00 | 0.00% | 470,400 | 0.41 |
| Oct 29, 2026 | 107.00 | 107.00 | 98.00 | 100.00 | 100.00 | -1.96% | 598,900 | 0.51 |
| Oct 28, 2026 | 105.00 | 107.00 | 98.00 | 102.00 | 102.00 | -2.86% | 1,982,800 | 1.71 |
| Oct 27, 2026 | 118.00 | 118.00 | 105.00 | 105.00 | 105.00 | -5.41% | 111,600 | 0.09 |
| Oct 26, 2026 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | +0.91% | 130,800 | 0.11 |
| Oct 23, 2026 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | +2.80% | 232,200 | 0.17 |
| Oct 22, 2026 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | +3.88% | 331,400 | 0.25 |
| Oct 21, 2026 | 109.00 | 109.00 | 98.00 | 103.00 | 103.00 | 0.00% | 477,800 | 0.35 |
| Oct 20, 2026 | 94.00 | 105.00 | 93.00 | 103.00 | 103.00 | +8.42% | 892,500 | 0.64 |
| Oct 19, 2026 | 114.00 | 114.00 | 94.00 | 95.00 | 95.00 | -5.94% | 1,985,900 | 1.45 |
| Oct 16, 2026 | 118.00 | 118.00 | 101.00 | 101.00 | 101.00 | -14.41% | 1,989,000 | 1.46 |
| Oct 15, 2026 | 119.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 396,600 | 0.28 |
| Oct 14, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | +1.67% | 120,800 | 0.06 |
| Oct 13, 2026 | 120.00 | 124.00 | 119.00 | 120.00 | 120.00 | 0.00% | 628,200 | 0.33 |
| Oct 12, 2026 | 124.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.23% | 653,800 | 0.34 |
| Oct 09, 2026 | 127.00 | 127.00 | 122.00 | 124.00 | 124.00 | -2.36% | 574,900 | 0.30 |
| Oct 08, 2026 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | +0.79% | 145,900 | 0.08 |
| Oct 07, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.00% | 163,000 | 0.09 |
| Oct 06, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | +2.44% | 444,400 | 0.23 |
| Oct 05, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | +2.50% | 285,400 | 0.15 |
| Oct 02, 2026 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | -0.83% | 441,600 | 0.23 |
| Oct 01, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 484,000 | 0.25 |
| Sep 30, 2026 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | +0.83% | 116,900 | 0.06 |
| Sep 29, 2026 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | +0.83% | 830,300 | 0.43 |
| Sep 28, 2026 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | -2.44% | 1,745,800 | 0.92 |
| Sep 25, 2026 | 126.00 | 128.00 | 122.00 | 123.00 | 123.00 | -2.38% | 924,200 | 0.49 |
| Sep 24, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 353,900 | 0.19 |
| Sep 23, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 0.00% | 559,500 | 0.29 |
| Sep 22, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 614,600 | 0.32 |
| Sep 21, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -1.53% | 545,700 | 0.29 |
| Sep 18, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.00% | 320,400 | 0.17 |
| Sep 17, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.00% | 1,033,000 | 0.54 |
| Sep 16, 2026 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.00% | 419,700 | 0.22 |
| Sep 15, 2026 | 129.00 | 135.00 | 129.00 | 131.00 | 131.00 | +1.55% | 558,700 | 0.29 |
| Sep 14, 2026 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | -1.53% | 2,990,500 | 1.58 |
| Sep 11, 2026 | 133.00 | 135.00 | 129.00 | 131.00 | 131.00 | -0.76% | 363,700 | 0.19 |
| Sep 10, 2026 | 137.00 | 141.00 | 128.00 | 132.00 | 132.00 | -3.65% | 3,130,800 | 1.69 |
| Sep 09, 2026 | 138.00 | 138.00 | 134.00 | 137.00 | 137.00 | -0.72% | 531,500 | 0.29 |
| Sep 08, 2026 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.00% | 1,169,600 | 0.64 |
| Sep 07, 2026 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | +0.73% | 1,554,400 | 0.85 |
| Sep 04, 2026 | 138.00 | 140.00 | 135.00 | 137.00 | 137.00 | +1.48% | 3,285,100 | 1.81 |
| Sep 03, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | +0.75% | 1,106,800 | 0.61 |
