PT Bank Oke Indonesia Tbk (IDX:DNAR)
Indonesia
· Delayed Price · Currency is IDR 218.00
+8.00 (3.81%)
At close: Dec 5, 2025
PT Bank Oke Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.00 | 222.00 | 206.00 | 218.00 | 218.00 | 3.81% | 22,816,400 |
| Dec 4, 2025 | 230.00 | 234.00 | 210.00 | 210.00 | 210.00 | 6.60% | 129,317,700 |
| Dec 3, 2025 | 210.00 | 210.00 | 192.00 | 197.00 | 197.00 | -6.19% | 37,598,300 |
| Dec 2, 2025 | 204.00 | 248.00 | 202.00 | 210.00 | 210.00 | 5.53% | 149,340,900 |
| Dec 1, 2025 | 210.00 | 210.00 | 193.00 | 199.00 | 199.00 | -4.33% | 21,324,200 |
| Nov 28, 2025 | 220.00 | 228.00 | 198.00 | 208.00 | 208.00 | -4.59% | 30,282,300 |
| Nov 27, 2025 | 270.00 | 302.00 | 212.00 | 218.00 | 218.00 | -12.10% | 277,711,400 |
| Nov 26, 2025 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 34.78% | 222,291,700 |
| Nov 25, 2025 | 160.00 | 184.00 | 155.00 | 184.00 | 184.00 | 34.31% | 226,388,900 |
| Nov 24, 2025 | 125.00 | 168.00 | 124.00 | 137.00 | 137.00 | 9.60% | 112,516,400 |
| Nov 21, 2025 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 1,784,500 |
| Nov 20, 2025 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 2,452,400 |
| Nov 19, 2025 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 1.63% | 2,444,100 |
| Nov 18, 2025 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | - | 2,071,000 |
| Nov 17, 2025 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 2,000,800 |
| Nov 14, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 1,807,500 |
| Nov 13, 2025 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 3,327,700 |
| Nov 12, 2025 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | -5.34% | 9,620,100 |
| Nov 11, 2025 | 123.00 | 131.00 | 120.00 | 131.00 | 131.00 | 6.50% | 12,612,300 |
| Nov 10, 2025 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 4,880,000 |
| Nov 7, 2025 | 120.00 | 127.00 | 119.00 | 124.00 | 124.00 | 4.20% | 11,790,500 |
| Nov 6, 2025 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,718,500 |
| Nov 5, 2025 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,312,300 |
| Nov 4, 2025 | 120.00 | 121.00 | 117.00 | 120.00 | 120.00 | 0.84% | 1,207,600 |
| Nov 3, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 865,200 |
| Oct 31, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 1,324,200 |
| Oct 30, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 2,554,900 |
| Oct 29, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 2,770,900 |
| Oct 28, 2025 | 125.00 | 134.00 | 120.00 | 120.00 | 120.00 | 5.26% | 22,569,800 |
| Oct 27, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,054,800 |
| Oct 24, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 311,600 |
| Oct 23, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 469,800 |
| Oct 22, 2025 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,086,100 |
| Oct 21, 2025 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 279,900 |
| Oct 20, 2025 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 761,200 |
| Oct 17, 2025 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -2.59% | 1,001,600 |
| Oct 16, 2025 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 0.87% | 933,600 |
| Oct 15, 2025 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 402,100 |
| Oct 14, 2025 | 115.00 | 117.00 | 113.00 | 115.00 | 115.00 | -0.86% | 1,379,400 |
| Oct 13, 2025 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | -1.69% | 1,112,800 |
| Oct 10, 2025 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 425,100 |
| Oct 9, 2025 | 114.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4.39% | 1,615,500 |
| Oct 8, 2025 | 116.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 1,175,100 |
| Oct 7, 2025 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 2,308,800 |
| Oct 6, 2025 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 1,375,700 |
| Oct 3, 2025 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | -0.83% | 1,618,400 |
| Oct 2, 2025 | 123.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 2,846,200 |
| Oct 1, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 2,484,100 |
| Sep 30, 2025 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | - | 1,508,600 |
| Sep 29, 2025 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,287,300 |
| Sep 26, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 1,335,200 |
| Sep 25, 2025 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 610,700 |
| Sep 24, 2025 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 1,415,000 |
| Sep 23, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 0.85% | 2,265,500 |
| Sep 22, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | -2.48% | 4,385,900 |
| Sep 19, 2025 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 3,283,600 |
| Sep 18, 2025 | 120.00 | 126.00 | 120.00 | 121.00 | 121.00 | -0.82% | 4,205,900 |
| Sep 17, 2025 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 0.83% | 2,030,500 |
| Sep 16, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1.68% | 3,769,000 |
| Sep 15, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,825,600 |
| Sep 12, 2025 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | 2,864,700 |
| Sep 11, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2.54% | 8,184,300 |
| Sep 10, 2025 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 0.85% | 5,331,000 |
| Sep 9, 2025 | 119.00 | 119.00 | 114.00 | 117.00 | 117.00 | -1.68% | 4,188,000 |
| Sep 8, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | -0.83% | 3,199,700 |
| Sep 4, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | 2,867,300 |
| Sep 3, 2025 | 122.00 | 125.00 | 120.00 | 122.00 | 122.00 | - | 7,516,500 |
| Sep 2, 2025 | 118.00 | 142.00 | 112.00 | 122.00 | 122.00 | 7.02% | 23,693,300 |
| Sep 1, 2025 | 111.00 | 116.00 | 106.00 | 114.00 | 114.00 | -3.39% | 4,038,500 |
| Aug 29, 2025 | 124.00 | 124.00 | 115.00 | 118.00 | 118.00 | -4.84% | 11,564,400 |
| Aug 28, 2025 | 121.00 | 126.00 | 119.00 | 124.00 | 124.00 | 2.48% | 9,878,500 |
| Aug 27, 2025 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 8,067,300 |
| Aug 26, 2025 | 129.00 | 135.00 | 124.00 | 124.00 | 124.00 | -3.13% | 10,654,700 |
| Aug 25, 2025 | 124.00 | 131.00 | 122.00 | 128.00 | 128.00 | 4.07% | 19,780,600 |
| Aug 22, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 4,296,200 |
| Aug 21, 2025 | 126.00 | 129.00 | 121.00 | 122.00 | 122.00 | -2.40% | 5,166,000 |
| Aug 20, 2025 | 119.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.04% | 10,537,600 |
| Aug 19, 2025 | 119.00 | 123.00 | 118.00 | 119.00 | 119.00 | - | 13,272,300 |
| Aug 15, 2025 | 123.00 | 125.00 | 118.00 | 119.00 | 119.00 | -3.25% | 11,395,700 |
| Aug 14, 2025 | 121.00 | 129.00 | 116.00 | 123.00 | 123.00 | 2.50% | 25,590,600 |
| Aug 13, 2025 | 122.00 | 124.00 | 119.00 | 120.00 | 120.00 | -0.83% | 13,829,400 |
| Aug 12, 2025 | 116.00 | 123.00 | 115.00 | 121.00 | 121.00 | 5.22% | 39,707,000 |
| Aug 11, 2025 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.77% | 2,818,500 |
| Aug 8, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,421,500 |
| Aug 7, 2025 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 2,765,400 |
| Aug 6, 2025 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.65% | 2,314,600 |
| Aug 5, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 3,017,000 |
| Aug 4, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,406,900 |
| Aug 1, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,369,500 |
| Jul 31, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 2,166,300 |
| Jul 30, 2025 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 8,726,500 |
| Jul 29, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | -0.86% | 7,091,100 |
| Jul 28, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 4,858,400 |
| Jul 25, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 8,938,700 |
| Jul 24, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 4,612,200 |
| Jul 23, 2025 | 117.00 | 121.00 | 115.00 | 119.00 | 119.00 | 2.59% | 10,634,100 |
| Jul 22, 2025 | 116.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 6,686,800 |
| Jul 21, 2025 | 116.00 | 119.00 | 113.00 | 115.00 | 115.00 | - | 4,876,600 |
| Jul 18, 2025 | 116.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 5,369,200 |
| Jul 17, 2025 | 126.00 | 142.00 | 116.00 | 119.00 | 119.00 | - | 114,743,800 |