Singapore markets close in 2 hours 24 minutes
Straits Times Index
3,292.37 -0.32 (-0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,197.64 +434.61 (+2.45%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,576.38 -2,041.21 (-3.42%) CMC Crypto 200
1,261.13 -9.61 (-0.76%)
PT Bank Oke Indonesia Tbk (DNAR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:52AM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 99.00 | 99.00 | 94.00 | 95.00 | 95.00 | 207,700 |
| 30 Apr 2024 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 222,500 |
| 29 Apr 2024 | 94.00 | 103.00 | 94.00 | 99.00 | 99.00 | 260,400 |
| 26 Apr 2024 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 251,500 |
| 25 Apr 2024 | 93.00 | 100.00 | 91.00 | 96.00 | 96.00 | 1,653,700 |
| 24 Apr 2024 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | 419,100 |
| 23 Apr 2024 | 102.00 | 102.00 | 92.00 | 95.00 | 95.00 | 1,999,100 |
| 22 Apr 2024 | 109.00 | 109.00 | 98.00 | 102.00 | 102.00 | 453,800 |
| 19 Apr 2024 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | 575,600 |
| 18 Apr 2024 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 817,600 |
| 17 Apr 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 110,500 |
| 16 Apr 2024 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 125,200 |
| 05 Apr 2024 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | 324,300 |
| 04 Apr 2024 | 113.00 | 117.00 | 113.00 | 114.00 | 114.00 | 152,400 |
| 03 Apr 2024 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 573,800 |
| 02 Apr 2024 | 117.00 | 119.00 | 114.00 | 117.00 | 117.00 | 696,400 |
| 01 Apr 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 361,700 |
| 28 Mar 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 445,700 |
| 27 Mar 2024 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 764,600 |
| 26 Mar 2024 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 564,700 |
| 25 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 78,700 |
| 22 Mar 2024 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,447,000 |
| 21 Mar 2024 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 928,900 |
| 20 Mar 2024 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 5,005,500 |
| 19 Mar 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 120,300 |
| 18 Mar 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 61,000 |
| 15 Mar 2024 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 409,100 |
| 14 Mar 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 259,300 |
| 13 Mar 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 123,700 |
| 08 Mar 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 48,700 |
| 07 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 300,600 |
| 06 Mar 2024 | 120.00 | 124.00 | 116.00 | 119.00 | 119.00 | 4,756,900 |
| 05 Mar 2024 | 120.00 | 123.00 | 118.00 | 119.00 | 119.00 | 155,900 |
| 04 Mar 2024 | 119.00 | 125.00 | 117.00 | 119.00 | 119.00 | 5,869,600 |
| 01 Mar 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 267,400 |
| 29 Feb 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 194,500 |
| 28 Feb 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 257,500 |
| 27 Feb 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 130,700 |
| 26 Feb 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 159,700 |
| 23 Feb 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 317,500 |
| 22 Feb 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 127,500 |
| 21 Feb 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 173,000 |
| 20 Feb 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 281,200 |
| 19 Feb 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 149,100 |
| 16 Feb 2024 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 174,600 |
| 15 Feb 2024 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 136,800 |
| 13 Feb 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 62,000 |
| 12 Feb 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 139,900 |
| 07 Feb 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 330,000 |
| 06 Feb 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 285,100 |
| 05 Feb 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 16,800 |
| 02 Feb 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 162,300 |
| 01 Feb 2024 | 120.00 | 123.00 | 119.00 | 121.00 | 121.00 | 827,300 |
| 31 Jan 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 225,800 |
| 30 Jan 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 282,800 |
| 29 Jan 2024 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 133,400 |
| 26 Jan 2024 | 115.00 | 123.00 | 115.00 | 119.00 | 119.00 | 165,500 |
| 25 Jan 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 104,400 |
| 24 Jan 2024 | 114.00 | 127.00 | 114.00 | 121.00 | 121.00 | 1,597,300 |
| 23 Jan 2024 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 174,800 |
| 22 Jan 2024 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 257,700 |
| 19 Jan 2024 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 174,000 |
| 18 Jan 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 398,600 |
| 17 Jan 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 318,500 |
| 16 Jan 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 150,800 |
| 15 Jan 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 155,300 |
| 12 Jan 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 103,500 |
| 11 Jan 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 130,200 |
| 10 Jan 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 137,900 |
| 09 Jan 2024 | 121.00 | 128.00 | 120.00 | 121.00 | 121.00 | 4,738,000 |
| 08 Jan 2024 | 116.00 | 123.00 | 116.00 | 121.00 | 121.00 | 101,800 |
| 05 Jan 2024 | 117.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1,179,500 |
| 04 Jan 2024 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 369,900 |
| 03 Jan 2024 | 116.00 | 125.00 | 116.00 | 123.00 | 123.00 | 4,308,100 |
| 02 Jan 2024 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 2,073,700 |
| 29 Dec 2023 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 322,300 |
| 28 Dec 2023 | 115.00 | 124.00 | 115.00 | 122.00 | 122.00 | 425,800 |
| 27 Dec 2023 | 114.00 | 123.00 | 114.00 | 121.00 | 121.00 | 539,600 |
| 22 Dec 2023 | 119.00 | 128.00 | 116.00 | 121.00 | 121.00 | 9,493,000 |
| 21 Dec 2023 | 115.00 | 121.00 | 114.00 | 115.00 | 115.00 | 1,054,200 |
| 20 Dec 2023 | 108.00 | 116.00 | 108.00 | 115.00 | 115.00 | 254,600 |
| 19 Dec 2023 | 107.00 | 117.00 | 107.00 | 114.00 | 114.00 | 169,200 |
| 18 Dec 2023 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 250,800 |
| 15 Dec 2023 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 126,500 |
| 14 Dec 2023 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 113,900 |
| 13 Dec 2023 | 116.00 | 118.00 | 114.00 | 117.00 | 117.00 | 422,100 |
| 12 Dec 2023 | 114.00 | 122.00 | 112.00 | 116.00 | 116.00 | 2,285,300 |
| 11 Dec 2023 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 348,600 |
| 08 Dec 2023 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | 758,900 |
| 07 Dec 2023 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 393,300 |
| 06 Dec 2023 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 386,800 |
| 05 Dec 2023 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 616,300 |
| 04 Dec 2023 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 319,000 |
| 01 Dec 2023 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 566,000 |
| 30 Nov 2023 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 959,000 |
| 29 Nov 2023 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 449,900 |
| 28 Nov 2023 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 308,100 |
| 27 Nov 2023 | 123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 2,073,300 |
| 24 Nov 2023 | 120.00 | 126.00 | 119.00 | 122.00 | 122.00 | 4,168,200 |
| 23 Nov 2023 | 118.00 | 121.00 | 117.00 | 119.00 | 119.00 | 840,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.