PT Bank Oke Indonesia Tbk DNAR

IDX · Indonesia · Finance

IDR 120.00-1.00 (-0.83%)

Market closed· Oct 2, 2026, 9:09 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 120.00	-0.83%	IDR 123.00	IDR 123.00	IDR 118.00	441.60K
2026-10-01	IDR 121.00	-0.82%	IDR 121.00	IDR 123.00	IDR 121.00	484.00K
2026-09-30	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 121.00	116.90K
2026-09-29	IDR 121.00	+0.83%	IDR 120.00	IDR 123.00	IDR 119.00	830.30K
2026-09-28	IDR 120.00	-2.44%	IDR 127.00	IDR 127.00	IDR 120.00	1.75M
2026-09-25	IDR 123.00	-2.38%	IDR 126.00	IDR 128.00	IDR 122.00	924.20K
2026-09-24	IDR 126.00	-0.79%	IDR 128.00	IDR 128.00	IDR 126.00	353.90K
2026-09-23	IDR 127.00	0.00%	IDR 128.00	IDR 128.00	IDR 127.00	559.50K
2026-09-22	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 126.00	614.60K
2026-09-21	IDR 129.00	-1.53%	IDR 130.00	IDR 130.00	IDR 127.00	545.70K
2026-09-18	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 129.00	320.40K
2026-09-17	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 129.00	1.03M
2026-09-16	IDR 131.00	0.00%	IDR 133.00	IDR 133.00	IDR 129.00	419.70K
2026-09-15	IDR 131.00	+1.55%	IDR 129.00	IDR 135.00	IDR 129.00	558.70K
2026-09-14	IDR 129.00	-1.53%	IDR 130.00	IDR 131.00	IDR 127.00	2.99M
2026-09-11	IDR 131.00	-0.76%	IDR 133.00	IDR 135.00	IDR 129.00	363.70K
2026-09-10	IDR 132.00	-3.65%	IDR 137.00	IDR 141.00	IDR 128.00	3.13M
2026-09-09	IDR 137.00	-0.72%	IDR 138.00	IDR 138.00	IDR 134.00	531.50K
2026-09-08	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	1.17M
2026-09-07	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 137.00	1.55M
2026-09-04	IDR 137.00	+1.48%	IDR 138.00	IDR 140.00	IDR 135.00	3.29M
2026-09-03	IDR 135.00	+0.75%	IDR 135.00	IDR 137.00	IDR 135.00	1.11M
2026-09-02	IDR 134.00	+0.75%	IDR 133.00	IDR 140.00	IDR 131.00	7.28M
2026-09-01	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 128.00	3.12M
2026-08-31	IDR 130.00	+0.78%	IDR 130.00	IDR 131.00	IDR 128.00	1.06M
2026-08-28	IDR 129.00	+1.57%	IDR 127.00	IDR 138.00	IDR 126.00	5.83M
2026-08-27	IDR 127.00	+3.25%	IDR 122.00	IDR 128.00	IDR 122.00	864.60K
2026-08-26	IDR 123.00	-2.38%	IDR 127.00	IDR 127.00	IDR 123.00	903.40K
2026-08-24	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 125.00	484.10K
2026-08-21	IDR 127.00	+0.79%	IDR 127.00	IDR 128.00	IDR 126.00	340.10K
2026-08-20	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	1.13M
2026-08-19	IDR 128.00	-0.78%	IDR 130.00	IDR 130.00	IDR 128.00	607.10K
2026-08-18	IDR 129.00	+1.57%	IDR 128.00	IDR 130.00	IDR 126.00	1.02M
2026-08-14	IDR 127.00	+4.96%	IDR 121.00	IDR 133.00	IDR 121.00	7.94M
2026-08-13	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 121.00	533.20K
2026-08-12	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 120.00	906.10K
2026-08-11	IDR 124.00	0.00%	IDR 125.00	IDR 125.00	IDR 121.00	1.00M
2026-08-10	IDR 124.00	0.00%	IDR 125.00	IDR 126.00	IDR 122.00	1.19M
2026-08-07	IDR 124.00	0.00%	IDR 124.00	IDR 125.00	IDR 123.00	806.00K
2026-08-06	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 123.00	566.80K
2026-08-05	IDR 125.00	+0.81%	IDR 124.00	IDR 125.00	IDR 121.00	895.20K
2026-08-04	IDR 124.00	+1.64%	IDR 122.00	IDR 126.00	IDR 121.00	1.20M
2026-08-03	IDR 122.00	-1.61%	IDR 125.00	IDR 127.00	IDR 121.00	1.06M
2026-07-31	IDR 124.00	0.00%	IDR 124.00	IDR 129.00	IDR 122.00	1.76M
2026-07-30	IDR 124.00	0.00%	IDR 122.00	IDR 129.00	IDR 122.00	1.27M
2026-07-29	IDR 124.00	+1.64%	IDR 122.00	IDR 125.00	IDR 121.00	994.20K
2026-07-28	IDR 122.00	0.00%	IDR 121.00	IDR 133.00	IDR 120.00	8.65M
2026-07-27	IDR 122.00	+0.83%	IDR 119.00	IDR 123.00	IDR 119.00	718.40K
2026-07-24	IDR 121.00	+1.68%	IDR 119.00	IDR 124.00	IDR 116.00	2.96M
2026-07-23	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 119.00	1.81M
2026-07-22	IDR 119.00	-1.65%	IDR 122.00	IDR 122.00	IDR 118.00	846.70K
2026-07-21	IDR 121.00	-0.82%	IDR 123.00	IDR 124.00	IDR 117.00	1.68M
2026-07-20	IDR 122.00	+5.17%	IDR 116.00	IDR 122.00	IDR 116.00	5.01M
2026-07-17	IDR 116.00	+3.57%	IDR 112.00	IDR 128.00	IDR 111.00	28.01M
2026-07-16	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	834.30K
2026-07-15	IDR 112.00	+0.90%	IDR 112.00	IDR 118.00	IDR 109.00	1.74M
2026-07-14	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 110.00	826.50K
2026-07-13	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	247.00K
2026-07-10	IDR 112.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	196.60K
2026-07-09	IDR 112.00	+0.90%	IDR 113.00	IDR 114.00	IDR 110.00	387.50K
2026-07-08	IDR 111.00	-2.63%	IDR 116.00	IDR 116.00	IDR 109.00	659.30K
2026-07-07	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	464.90K
2026-07-06	IDR 113.00	+2.73%	IDR 111.00	IDR 114.00	IDR 110.00	481.40K
2026-07-03	IDR 110.00	0.00%	IDR 109.00	IDR 114.00	IDR 109.00	910.30K
2026-07-02	IDR 110.00	-0.90%	IDR 112.00	IDR 114.00	IDR 109.00	367.90K
2026-07-01	IDR 111.00	+4.72%	IDR 106.00	IDR 114.00	IDR 103.00	776.00K
2026-06-30	IDR 106.00	-3.64%	IDR 114.00	IDR 114.00	IDR 106.00	706.10K
2026-06-29	IDR 110.00	-0.90%	IDR 111.00	IDR 115.00	IDR 106.00	587.70K
2026-06-26	IDR 111.00	-1.77%	IDR 114.00	IDR 116.00	IDR 103.00	802.30K
2026-06-25	IDR 113.00	+9.71%	IDR 103.00	IDR 115.00	IDR 102.00	919.50K
2026-06-24	IDR 103.00	-8.04%	IDR 112.00	IDR 114.00	IDR 103.00	605.40K
2026-06-23	IDR 112.00	-1.75%	IDR 116.00	IDR 116.00	IDR 111.00	307.30K
2026-06-22	IDR 114.00	-4.20%	IDR 119.00	IDR 120.00	IDR 114.00	640.90K
2026-06-19	IDR 119.00	+4.39%	IDR 114.00	IDR 123.00	IDR 114.00	1.76M
2026-06-18	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 112.00	182.90K
2026-06-17	IDR 116.00	-1.69%	IDR 116.00	IDR 118.00	IDR 112.00	1.24M
2026-06-15	IDR 118.00	+3.51%	IDR 115.00	IDR 121.00	IDR 115.00	860.60K
2026-06-12	IDR 114.00	+9.62%	IDR 104.00	IDR 119.00	IDR 104.00	697.30K
2026-06-11	IDR 104.00	+1.96%	IDR 102.00	IDR 107.00	IDR 102.00	381.40K
2026-06-10	IDR 102.00	+4.08%	IDR 109.00	IDR 109.00	IDR 99.00	1.40M
2026-06-09	IDR 98.00	+8.89%	IDR 90.00	IDR 100.00	IDR 90.00	1.85M
2026-06-08	IDR 90.00	-10.00%	IDR 100.00	IDR 100.00	IDR 87.00	1.54M
2026-06-05	IDR 100.00	-5.66%	IDR 104.00	IDR 107.00	IDR 99.00	1.43M
2026-06-04	IDR 106.00	-7.83%	IDR 115.00	IDR 115.00	IDR 100.00	1.62M
2026-06-03	IDR 115.00	-4.17%	IDR 120.00	IDR 121.00	IDR 111.00	1.52M
2026-06-02	IDR 120.00	0.00%	IDR 120.00	IDR 123.00	IDR 120.00	1.12M
2026-05-29	IDR 120.00	-4.00%	IDR 125.00	IDR 125.00	IDR 119.00	1.78M
2026-05-28	IDR 125.00	0.00%	IDR 125.00	IDR 125.00	IDR 125.00	0
2026-05-27	IDR 125.00	0.00%	IDR 125.00	IDR 125.00	IDR 125.00	0
2026-05-26	IDR 125.00	+0.81%	IDR 125.00	IDR 150.00	IDR 123.00	12.46M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 120.00	-0.83%	IDR 123.00	IDR 123.00	IDR 118.00	441.60K
2026-10-01	IDR 121.00	-0.82%	IDR 121.00	IDR 123.00	IDR 121.00	484.00K
2026-09-30	IDR 122.00	+0.83%	IDR 121.00	IDR 124.00	IDR 121.00	116.90K
2026-09-29	IDR 121.00	+0.83%	IDR 120.00	IDR 123.00	IDR 119.00	830.30K
2026-09-28	IDR 120.00	-2.44%	IDR 127.00	IDR 127.00	IDR 120.00	1.75M
2026-09-25	IDR 123.00	-2.38%	IDR 126.00	IDR 128.00	IDR 122.00	924.20K
2026-09-24	IDR 126.00	-0.79%	IDR 128.00	IDR 128.00	IDR 126.00	353.90K
2026-09-23	IDR 127.00	0.00%	IDR 128.00	IDR 128.00	IDR 127.00	559.50K
2026-09-22	IDR 127.00	-1.55%	IDR 129.00	IDR 130.00	IDR 126.00	614.60K
2026-09-21	IDR 129.00	-1.53%	IDR 130.00	IDR 130.00	IDR 127.00	545.70K
2026-09-18	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 129.00	320.40K
2026-09-17	IDR 131.00	0.00%	IDR 131.00	IDR 131.00	IDR 129.00	1.03M
2026-09-16	IDR 131.00	0.00%	IDR 133.00	IDR 133.00	IDR 129.00	419.70K
2026-09-15	IDR 131.00	+1.55%	IDR 129.00	IDR 135.00	IDR 129.00	558.70K
2026-09-14	IDR 129.00	-1.53%	IDR 130.00	IDR 131.00	IDR 127.00	2.99M
2026-09-11	IDR 131.00	-0.76%	IDR 133.00	IDR 135.00	IDR 129.00	363.70K
2026-09-10	IDR 132.00	-3.65%	IDR 137.00	IDR 141.00	IDR 128.00	3.13M
2026-09-09	IDR 137.00	-0.72%	IDR 138.00	IDR 138.00	IDR 134.00	531.50K
2026-09-08	IDR 138.00	0.00%	IDR 139.00	IDR 139.00	IDR 137.00	1.17M
2026-09-07	IDR 138.00	+0.73%	IDR 137.00	IDR 140.00	IDR 137.00	1.55M
2026-09-04	IDR 137.00	+1.48%	IDR 138.00	IDR 140.00	IDR 135.00	3.29M
2026-09-03	IDR 135.00	+0.75%	IDR 135.00	IDR 137.00	IDR 135.00	1.11M
2026-09-02	IDR 134.00	+0.75%	IDR 133.00	IDR 140.00	IDR 131.00	7.28M
2026-09-01	IDR 133.00	+2.31%	IDR 130.00	IDR 133.00	IDR 128.00	3.12M
2026-08-31	IDR 130.00	+0.78%	IDR 130.00	IDR 131.00	IDR 128.00	1.06M
2026-08-28	IDR 129.00	+1.57%	IDR 127.00	IDR 138.00	IDR 126.00	5.83M
2026-08-27	IDR 127.00	+3.25%	IDR 122.00	IDR 128.00	IDR 122.00	864.60K
2026-08-26	IDR 123.00	-2.38%	IDR 127.00	IDR 127.00	IDR 123.00	903.40K
2026-08-24	IDR 126.00	-0.79%	IDR 127.00	IDR 129.00	IDR 125.00	484.10K
2026-08-21	IDR 127.00	+0.79%	IDR 127.00	IDR 128.00	IDR 126.00	340.10K
2026-08-20	IDR 126.00	-1.56%	IDR 128.00	IDR 129.00	IDR 125.00	1.13M
2026-08-19	IDR 128.00	-0.78%	IDR 130.00	IDR 130.00	IDR 128.00	607.10K
2026-08-18	IDR 129.00	+1.57%	IDR 128.00	IDR 130.00	IDR 126.00	1.02M
2026-08-14	IDR 127.00	+4.96%	IDR 121.00	IDR 133.00	IDR 121.00	7.94M
2026-08-13	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 121.00	533.20K
2026-08-12	IDR 124.00	0.00%	IDR 124.00	IDR 124.00	IDR 120.00	906.10K
2026-08-11	IDR 124.00	0.00%	IDR 125.00	IDR 125.00	IDR 121.00	1.00M
2026-08-10	IDR 124.00	0.00%	IDR 125.00	IDR 126.00	IDR 122.00	1.19M
2026-08-07	IDR 124.00	0.00%	IDR 124.00	IDR 125.00	IDR 123.00	806.00K
2026-08-06	IDR 124.00	-0.80%	IDR 125.00	IDR 125.00	IDR 123.00	566.80K
2026-08-05	IDR 125.00	+0.81%	IDR 124.00	IDR 125.00	IDR 121.00	895.20K
2026-08-04	IDR 124.00	+1.64%	IDR 122.00	IDR 126.00	IDR 121.00	1.20M
2026-08-03	IDR 122.00	-1.61%	IDR 125.00	IDR 127.00	IDR 121.00	1.06M
2026-07-31	IDR 124.00	0.00%	IDR 124.00	IDR 129.00	IDR 122.00	1.76M
2026-07-30	IDR 124.00	0.00%	IDR 122.00	IDR 129.00	IDR 122.00	1.27M
2026-07-29	IDR 124.00	+1.64%	IDR 122.00	IDR 125.00	IDR 121.00	994.20K
2026-07-28	IDR 122.00	0.00%	IDR 121.00	IDR 133.00	IDR 120.00	8.65M
2026-07-27	IDR 122.00	+0.83%	IDR 119.00	IDR 123.00	IDR 119.00	718.40K
2026-07-24	IDR 121.00	+1.68%	IDR 119.00	IDR 124.00	IDR 116.00	2.96M
2026-07-23	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 119.00	1.81M
2026-07-22	IDR 119.00	-1.65%	IDR 122.00	IDR 122.00	IDR 118.00	846.70K
2026-07-21	IDR 121.00	-0.82%	IDR 123.00	IDR 124.00	IDR 117.00	1.68M
2026-07-20	IDR 122.00	+5.17%	IDR 116.00	IDR 122.00	IDR 116.00	5.01M
2026-07-17	IDR 116.00	+3.57%	IDR 112.00	IDR 128.00	IDR 111.00	28.01M
2026-07-16	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	834.30K
2026-07-15	IDR 112.00	+0.90%	IDR 112.00	IDR 118.00	IDR 109.00	1.74M
2026-07-14	IDR 111.00	-0.89%	IDR 111.00	IDR 113.00	IDR 110.00	826.50K
2026-07-13	IDR 112.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	247.00K
2026-07-10	IDR 112.00	0.00%	IDR 113.00	IDR 114.00	IDR 111.00	196.60K
2026-07-09	IDR 112.00	+0.90%	IDR 113.00	IDR 114.00	IDR 110.00	387.50K
2026-07-08	IDR 111.00	-2.63%	IDR 116.00	IDR 116.00	IDR 109.00	659.30K
2026-07-07	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	464.90K
2026-07-06	IDR 113.00	+2.73%	IDR 111.00	IDR 114.00	IDR 110.00	481.40K
2026-07-03	IDR 110.00	0.00%	IDR 109.00	IDR 114.00	IDR 109.00	910.30K
2026-07-02	IDR 110.00	-0.90%	IDR 112.00	IDR 114.00	IDR 109.00	367.90K
2026-07-01	IDR 111.00	+4.72%	IDR 106.00	IDR 114.00	IDR 103.00	776.00K
2026-06-30	IDR 106.00	-3.64%	IDR 114.00	IDR 114.00	IDR 106.00	706.10K
2026-06-29	IDR 110.00	-0.90%	IDR 111.00	IDR 115.00	IDR 106.00	587.70K
2026-06-26	IDR 111.00	-1.77%	IDR 114.00	IDR 116.00	IDR 103.00	802.30K
2026-06-25	IDR 113.00	+9.71%	IDR 103.00	IDR 115.00	IDR 102.00	919.50K
2026-06-24	IDR 103.00	-8.04%	IDR 112.00	IDR 114.00	IDR 103.00	605.40K
2026-06-23	IDR 112.00	-1.75%	IDR 116.00	IDR 116.00	IDR 111.00	307.30K
2026-06-22	IDR 114.00	-4.20%	IDR 119.00	IDR 120.00	IDR 114.00	640.90K
2026-06-19	IDR 119.00	+4.39%	IDR 114.00	IDR 123.00	IDR 114.00	1.76M
2026-06-18	IDR 114.00	-1.72%	IDR 116.00	IDR 116.00	IDR 112.00	182.90K
2026-06-17	IDR 116.00	-1.69%	IDR 116.00	IDR 118.00	IDR 112.00	1.24M
2026-06-15	IDR 118.00	+3.51%	IDR 115.00	IDR 121.00	IDR 115.00	860.60K
2026-06-12	IDR 114.00	+9.62%	IDR 104.00	IDR 119.00	IDR 104.00	697.30K
2026-06-11	IDR 104.00	+1.96%	IDR 102.00	IDR 107.00	IDR 102.00	381.40K
2026-06-10	IDR 102.00	+4.08%	IDR 109.00	IDR 109.00	IDR 99.00	1.40M
2026-06-09	IDR 98.00	+8.89%	IDR 90.00	IDR 100.00	IDR 90.00	1.85M
2026-06-08	IDR 90.00	-10.00%	IDR 100.00	IDR 100.00	IDR 87.00	1.54M
2026-06-05	IDR 100.00	-5.66%	IDR 104.00	IDR 107.00	IDR 99.00	1.43M
2026-06-04	IDR 106.00	-7.83%	IDR 115.00	IDR 115.00	IDR 100.00	1.62M
2026-06-03	IDR 115.00	-4.17%	IDR 120.00	IDR 121.00	IDR 111.00	1.52M
2026-06-02	IDR 120.00	0.00%	IDR 120.00	IDR 123.00	IDR 120.00	1.12M
2026-05-29	IDR 120.00	-4.00%	IDR 125.00	IDR 125.00	IDR 119.00	1.78M
2026-05-28	IDR 125.00	0.00%	IDR 125.00	IDR 125.00	IDR 125.00	0
2026-05-27	IDR 125.00	0.00%	IDR 125.00	IDR 125.00	IDR 125.00	0
2026-05-26	IDR 125.00	+0.81%	IDR 125.00	IDR 150.00	IDR 123.00	12.46M