Price History - DNAR

Kembali ke Company
Ticker: DNAR
Company: PT Bank Oke Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 126.00 126.00 120.00 120.00 1,428,900 0
15-Mar-2023 132.00 132.00 128.00 128.00 523,200 0
14-Mar-2023 135.00 138.00 132.00 132.00 1,375,200 0
13-Mar-2023 140.00 145.00 139.00 139.00 553,800 0
10-Mar-2023 140.00 152.00 140.00 147.00 1,441,100 0
09-Mar-2023 140.00 147.00 140.00 143.00 647,900 0
08-Mar-2023 140.00 142.00 138.00 140.00 377,900 0
07-Mar-2023 137.00 146.00 137.00 140.00 1,876,200 0
06-Mar-2023 145.00 147.00 144.00 146.00 93,500 0
03-Mar-2023 148.00 149.00 144.00 145.00 271,100 0
02-Mar-2023 144.00 149.00 144.00 146.00 345,400 0
01-Mar-2023 140.00 148.00 140.00 144.00 329,700 0
28-Feb-2023 147.00 148.00 143.00 146.00 296,500 0
27-Feb-2023 149.00 151.00 146.00 147.00 870,100 0
24-Feb-2023 142.00 152.00 142.00 149.00 198,600 0
23-Feb-2023 150.00 152.00 150.00 151.00 305,100 0
22-Feb-2023 154.00 155.00 150.00 150.00 744,900 0
21-Feb-2023 155.00 156.00 154.00 154.00 4,590,600 0
20-Feb-2023 154.00 156.00 154.00 155.00 683,900 0
17-Feb-2023 158.00 158.00 155.00 156.00 563,100 0
16-Feb-2023 156.00 158.00 155.00 157.00 738,200 0
15-Feb-2023 157.00 159.00 155.00 156.00 612,500 0
14-Feb-2023 156.00 159.00 156.00 157.00 385,600 0
13-Feb-2023 158.00 158.00 156.00 156.00 490,000 0
10-Feb-2023 158.00 159.00 156.00 158.00 778,800 0
09-Feb-2023 160.00 160.00 157.00 158.00 364,300 0
08-Feb-2023 159.00 160.00 158.00 159.00 359,200 0
07-Feb-2023 157.00 159.00 157.00 159.00 192,200 0
06-Feb-2023 160.00 160.00 158.00 158.00 779,800 0
03-Feb-2023 158.00 161.00 156.00 159.00 727,100 0
02-Feb-2023 160.00 160.00 156.00 159.00 357,800 0
01-Feb-2023 154.00 159.00 154.00 157.00 581,400 0
31-Jan-2023 155.00 160.00 155.00 157.00 648,900 0
30-Jan-2023 153.00 162.00 153.00 159.00 1,116,700 0
27-Jan-2023 159.00 162.00 159.00 160.00 428,500 0
26-Jan-2023 159.00 163.00 159.00 161.00 1,633,200 0
25-Jan-2023 153.00 161.00 152.00 158.00 4,706,600 0
24-Jan-2023 153.00 163.00 153.00 157.00 3,480,900 0
20-Jan-2023 163.00 164.00 162.00 163.00 2,374,700 0
19-Jan-2023 160.00 168.00 160.00 164.00 19,353,500 0
18-Jan-2023 191.00 193.00 171.00 171.00 20,100,800 0
17-Jan-2023 169.00 187.00 167.00 183.00 10,680,800 0
16-Jan-2023 168.00 171.00 165.00 169.00 1,823,800 0
13-Jan-2023 171.00 171.00 165.00 167.00 1,106,300 0
12-Jan-2023 169.00 173.00 168.00 171.00 1,998,400 0
11-Jan-2023 176.00 176.00 168.00 169.00 8,313,200 0
10-Jan-2023 166.00 180.00 163.00 180.00 7,661,800 0
09-Jan-2023 168.00 171.00 164.00 165.00 989,900 0
06-Jan-2023 175.00 175.00 164.00 168.00 3,188,000 0
05-Jan-2023 174.00 177.00 173.00 176.00 4,913,900 0
04-Jan-2023 174.00 180.00 172.00 178.00 6,608,400 0
03-Jan-2023 172.00 176.00 171.00 173.00 2,176,400 0
02-Jan-2023 169.00 175.00 166.00 172.00 3,302,100 0
30-Dec-2022 166.00 174.00 166.00 170.00 3,106,000 0
29-Dec-2022 188.00 198.00 170.00 173.00 76,651,900 0
28-Dec-2022 174.00 180.00 166.00 176.00 9,438,800 0
27-Dec-2022 164.00 178.00 161.00 177.00 10,830,200 0
26-Dec-2022 163.00 174.00 163.00 165.00 4,706,800 0
23-Dec-2022 165.00 166.00 162.00 163.00 1,081,200 0
22-Dec-2022 163.00 166.00 162.00 165.00 1,150,500 0
21-Dec-2022 167.00 174.00 163.00 164.00 6,409,700 0
20-Dec-2022 190.00 208.00 173.00 173.00 66,576,800 0
19-Dec-2022 168.00 173.00 158.00 173.00 3,620,900 0
16-Dec-2022 170.00 174.00 164.00 168.00 1,575,300 0
15-Dec-2022 158.00 177.00 158.00 170.00 5,401,200 0
14-Dec-2022 160.00 167.00 160.00 166.00 1,068,400 0
13-Dec-2022 160.00 178.00 154.00 165.00 7,053,500 0
12-Dec-2022 160.00 161.00 155.00 155.00 506,500 0
09-Dec-2022 150.00 161.00 150.00 160.00 473,900 0
08-Dec-2022 149.00 160.00 149.00 156.00 614,400 0
07-Dec-2022 149.00 160.00 149.00 159.00 593,400 0
06-Dec-2022 155.00 162.00 153.00 159.00 1,235,800 0
05-Dec-2022 163.00 165.00 163.00 163.00 655,300 0
02-Dec-2022 165.00 166.00 162.00 164.00 700,500 0
01-Dec-2022 164.00 166.00 159.00 165.00 1,058,700 0
30-Nov-2022 166.00 168.00 163.00 163.00 525,500 0
29-Nov-2022 164.00 168.00 164.00 166.00 1,477,700 0
28-Nov-2022 168.00 173.00 165.00 165.00 2,123,600 0
25-Nov-2022 168.00 170.00 167.00 168.00 852,700 0
24-Nov-2022 169.00 170.00 165.00 168.00 2,084,500 0
23-Nov-2022 168.00 171.00 168.00 169.00 1,430,900 0
22-Nov-2022 170.00 170.00 166.00 169.00 2,823,400 0
21-Nov-2022 161.00 173.00 161.00 169.00 2,300,500 0
18-Nov-2022 166.00 173.00 166.00 170.00 3,912,100 0
17-Nov-2022 166.00 175.00 166.00 173.00 2,532,800 0
16-Nov-2022 180.00 182.00 172.00 175.00 9,440,500 0
15-Nov-2022 177.00 199.00 177.00 180.00 71,234,300 0
14-Nov-2022 182.00 182.00 174.00 177.00 2,474,600 0
11-Nov-2022 180.00 188.00 179.00 182.00 6,755,700 0
10-Nov-2022 188.00 189.00 181.00 182.00 4,306,200 0
09-Nov-2022 179.00 188.00 172.00 187.00 11,130,200 0
08-Nov-2022 240.00 240.00 179.00 179.00 33,094,800 0
07-Nov-2022 159.00 184.00 159.00 179.00 41,014,300 0
04-Nov-2022 157.00 165.00 156.00 159.00 1,131,500 0
03-Nov-2022 164.00 164.00 163.00 163.00 439,200 0
02-Nov-2022 165.00 166.00 163.00 164.00 409,700 0
01-Nov-2022 163.00 167.00 163.00 165.00 829,700 0
31-Oct-2022 165.00 167.00 162.00 163.00 598,600 0
28-Oct-2022 165.00 167.00 163.00 165.00 616,700 0
27-Oct-2022 164.00 166.00 163.00 163.00 828,200 0