Price History - DNAR

Kembali ke Company
Ticker: DNAR
Company: PT Bank Oke Indonesia Tbk.
Date Open High Low Close Volume Value
01-Nov-2023 122.00 122.00 118.00 120.00 389,600 0
31-Oct-2023 121.00 123.00 120.00 121.00 689,700 0
30-Oct-2023 122.00 124.00 120.00 121.00 722,600 0
27-Oct-2023 121.00 129.00 121.00 121.00 5,234,600 0
26-Oct-2023 129.00 129.00 120.00 120.00 2,456,500 0
25-Oct-2023 123.00 131.00 121.00 127.00 7,045,000 0
24-Oct-2023 121.00 123.00 119.00 121.00 341,300 0
23-Oct-2023 121.00 121.00 119.00 121.00 221,400 0
20-Oct-2023 120.00 122.00 119.00 121.00 208,400 0
19-Oct-2023 122.00 123.00 119.00 121.00 289,100 0
18-Oct-2023 122.00 124.00 119.00 122.00 236,300 0
17-Oct-2023 121.00 123.00 120.00 122.00 249,600 0
16-Oct-2023 123.00 125.00 119.00 121.00 1,148,500 0
13-Oct-2023 125.00 126.00 121.00 123.00 991,800 0
12-Oct-2023 126.00 127.00 123.00 125.00 529,200 0
11-Oct-2023 126.00 128.00 124.00 126.00 605,600 0
10-Oct-2023 125.00 128.00 123.00 126.00 1,243,800 0
09-Oct-2023 124.00 126.00 123.00 124.00 574,100 0
06-Oct-2023 122.00 126.00 122.00 124.00 947,500 0
05-Oct-2023 119.00 127.00 119.00 126.00 275,200 0
04-Oct-2023 124.00 128.00 123.00 125.00 1,290,400 0
03-Oct-2023 124.00 130.00 124.00 127.00 638,300 0
02-Oct-2023 127.00 136.00 126.00 127.00 5,232,500 0
29-Sep-2023 124.00 130.00 124.00 127.00 2,421,000 0
27-Sep-2023 139.00 152.00 126.00 129.00 18,822,900 0
26-Sep-2023 118.00 158.00 118.00 148.00 18,533,900 0
25-Sep-2023 117.00 126.00 117.00 124.00 139,400 0
22-Sep-2023 118.00 126.00 118.00 125.00 477,600 0
21-Sep-2023 125.00 126.00 123.00 124.00 985,800 0
20-Sep-2023 124.00 127.00 122.00 122.00 607,400 0
19-Sep-2023 126.00 128.00 120.00 124.00 628,900 0
18-Sep-2023 127.00 127.00 125.00 126.00 493,400 0
15-Sep-2023 128.00 129.00 127.00 127.00 195,300 0
14-Sep-2023 128.00 130.00 127.00 129.00 288,700 0
13-Sep-2023 129.00 130.00 127.00 128.00 297,300 0
12-Sep-2023 128.00 129.00 127.00 129.00 242,100 0
11-Sep-2023 128.00 129.00 127.00 128.00 248,800 0
08-Sep-2023 128.00 130.00 128.00 128.00 99,600 0
07-Sep-2023 129.00 131.00 128.00 129.00 56,100 0
06-Sep-2023 130.00 133.00 128.00 129.00 752,700 0
05-Sep-2023 129.00 131.00 128.00 129.00 476,500 0
04-Sep-2023 129.00 131.00 128.00 130.00 671,100 0
01-Sep-2023 130.00 131.00 129.00 129.00 409,100 0
31-Aug-2023 132.00 132.00 129.00 129.00 484,600 0
30-Aug-2023 131.00 138.00 130.00 130.00 3,642,000 0
29-Aug-2023 130.00 131.00 128.00 130.00 487,600 0
28-Aug-2023 126.00 134.00 126.00 129.00 1,944,400 0
25-Aug-2023 126.00 137.00 126.00 131.00 3,878,700 0
24-Aug-2023 125.00 130.00 125.00 129.00 638,900 0
23-Aug-2023 128.00 130.00 127.00 129.00 1,431,800 0
22-Aug-2023 131.00 131.00 129.00 130.00 234,700 0
21-Aug-2023 129.00 131.00 128.00 131.00 686,700 0
18-Aug-2023 129.00 132.00 129.00 130.00 296,800 0
16-Aug-2023 128.00 133.00 128.00 131.00 277,000 0
15-Aug-2023 121.00 134.00 121.00 130.00 909,800 0
14-Aug-2023 123.00 135.00 123.00 128.00 2,937,000 0
11-Aug-2023 127.00 135.00 127.00 131.00 2,087,200 0
10-Aug-2023 129.00 137.00 129.00 134.00 1,089,300 0
09-Aug-2023 128.00 145.00 128.00 137.00 5,338,700 0
08-Aug-2023 135.00 160.00 132.00 135.00 16,888,500 0
07-Aug-2023 126.00 155.00 126.00 144.00 12,582,500 0
04-Aug-2023 129.00 137.00 129.00 134.00 2,160,300 0
03-Aug-2023 143.00 162.00 136.00 137.00 40,426,300 0
02-Aug-2023 124.00 142.00 124.00 141.00 6,327,300 0
01-Aug-2023 129.00 138.00 129.00 132.00 4,848,500 0
31-Jul-2023 147.00 168.00 137.00 137.00 58,784,400 0
28-Jul-2023 127.00 151.00 126.00 140.00 8,488,500 0
27-Jul-2023 128.00 130.00 127.00 127.00 686,700 0
26-Jul-2023 132.00 132.00 128.00 128.00 687,400 0
25-Jul-2023 131.00 132.00 130.00 131.00 35,200 0
24-Jul-2023 133.00 134.00 127.00 130.00 696,800 0
21-Jul-2023 131.00 134.00 130.00 132.00 231,300 0
20-Jul-2023 132.00 136.00 130.00 132.00 293,200 0
18-Jul-2023 136.00 136.00 132.00 132.00 301,400 0
17-Jul-2023 134.00 135.00 133.00 134.00 209,800 0
14-Jul-2023 142.00 142.00 133.00 134.00 1,690,200 0
13-Jul-2023 129.00 146.00 129.00 138.00 3,538,300 0
12-Jul-2023 135.00 139.00 133.00 137.00 559,100 0
11-Jul-2023 129.00 137.00 129.00 135.00 621,100 0
10-Jul-2023 123.00 135.00 123.00 133.00 726,100 0
07-Jul-2023 119.00 133.00 119.00 131.00 828,500 0
06-Jul-2023 120.00 131.00 120.00 127.00 1,559,900 0
05-Jul-2023 126.00 130.00 126.00 127.00 272,300 0
04-Jul-2023 126.00 128.00 125.00 126.00 128,100 0
03-Jul-2023 119.00 126.00 119.00 125.00 52,300 0
27-Jun-2023 124.00 128.00 124.00 126.00 141,100 0
26-Jun-2023 120.00 128.00 120.00 126.00 151,100 0
23-Jun-2023 131.00 131.00 127.00 127.00 266,700 0
22-Jun-2023 128.00 134.00 127.00 130.00 700,800 0
21-Jun-2023 131.00 131.00 128.00 128.00 86,800 0
20-Jun-2023 130.00 130.00 128.00 129.00 179,000 0
19-Jun-2023 137.00 137.00 128.00 129.00 249,500 0
16-Jun-2023 139.00 139.00 129.00 131.00 203,100 0
15-Jun-2023 130.00 133.00 128.00 132.00 902,100 0
14-Jun-2023 143.00 143.00 128.00 129.00 659,800 0
13-Jun-2023 144.00 144.00 134.00 135.00 158,800 0
12-Jun-2023 139.00 139.00 130.00 135.00 854,900 0
09-Jun-2023 137.00 137.00 131.00 133.00 232,300 0
08-Jun-2023 131.00 135.00 124.00 131.00 596,000 0
07-Jun-2023 135.00 135.00 128.00 129.00 119,700 0