IDX · DNAR · stock
PT Bank Oke Indonesia Tbk (DNAR) stock price history
Every IDX trading session of PT Bank Oke Indonesia Tbk from Jul 11, 2014 to Sep 28, 2026: 3,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DNAR adjusted close, 2014 to 2026
- IDR 452.00
- All time high, 2021
- IDR 302.00
- 52 week high, IDR 87.00 low
- 3,004
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DNAR key facts
- PT Bank Oke Indonesia Tbk (DNAR) closed at IDR 120.00 on Sep 28, 2026 on IDX.
- DNAR's all time high close is IDR 452.00, set on Mar 4, 2021; its all time low close is IDR 73.00 on Jun 19, 2024.
- DNAR's 52 week range is IDR 87.00 to IDR 302.00.
- DNAR returned +1.7% over the year to Sep 28, 2026 and -57.7% over five years.
- Over ten years DNAR returned -17%, -1.9% a year compounded.
- DNAR's deepest drawdown was -83.8% from Mar 4, 2021 to Jun 19, 2024.
- DataCedar holds 3,004 daily sessions of DNAR history from Jul 11, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DNAR price chart, 2014 to 2026
DNAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +8.1% |
| 6 months | -7.0% |
| Year to date | -35.5% |
| 1 year | +1.7% |
| 3 years | -7.0% |
| 5 years | -57.7% |
| 10 years | -17.1% |
| Since Jul 11, 2014 | -35.8% |
| Compound annual growth, 12.2 years | -3.6% |
DNAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 452.00 on Mar 4, 2021
- All time low close
- IDR 73.00 on Jun 19, 2024
- 52 week high
- IDR 302.00 on Nov 27, 2025
- 52 week low
- IDR 87.00 on Jun 8, 2026
- Deepest drawdown
- -83.8% from Mar 4, 2021 to Jun 19, 2024, not yet recovered
- Best single session
- +34.9% on Apr 10, 2025
- Worst single session
- -31.0% on Feb 5, 2020
- Volatility, 1 year annualised
- 71.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2016, +112%
- Worst calendar year
- 2022, -42%
DNAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 11, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 186.00 | IDR 214.00 | IDR 87.00 | IDR 120.00 | -35.5% | 536.9M | 178 |
| 2025 | IDR 113.00 | IDR 302.00 | IDR 75.00 | IDR 186.00 | +64.6% | 3.5B | 236 |
| 2024 | IDR 115.00 | IDR 210.00 | IDR 66.00 | IDR 113.00 | -6.6% | 1.3B | 237 |
| 2023 | IDR 169.00 | IDR 193.00 | IDR 107.00 | IDR 121.00 | -28.8% | 519.9M | 239 |
| 2022 | IDR 300.00 | IDR 326.00 | IDR 149.00 | IDR 170.00 | -41.8% | 1.6B | 246 |
| 2021 | IDR 175.00 | IDR 535.00 | IDR 161.00 | IDR 292.00 | +68.8% | 9B | 247 |
| 2020 | IDR 230.84 | IDR 317.41 | IDR 115.42 | IDR 173.00 | -23.8% | 73M | 242 |
| 2019 | IDR 259.35 | IDR 307.79 | IDR 166.40 | IDR 227.00 | -12.5% | 3.4M | 258 |
| 2018 | IDR 263.11 | IDR 345.80 | IDR 244.31 | IDR 259.35 | -1.4% | 5.9M | 261 |
| 2017 | IDR 225.52 | IDR 345.80 | IDR 199.21 | IDR 263.11 | +16.7% | 9.6M | 253 |
| 2016 | IDR 114.64 | IDR 244.31 | IDR 83.63 | IDR 225.52 | +112.4% | 8.4M | 246 |
| 2015 | IDR 185.11 | IDR 186.05 | IDR 92.09 | IDR 106.18 | -41.8% | 8.1M | 245 |
| 2014 | IDR 187.00 | IDR 295.99 | IDR 149.00 | IDR 182.29 | n/a | 1.1B | 116 |
DNAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 120.00 | -7.7% |
| August 2026 | IDR 130.00 | +4.8% |
| July 2026 | IDR 124.00 | +17.0% |
| June 2026 | IDR 106.00 | -11.7% |
| May 2026 | IDR 120.00 | -16.7% |
| April 2026 | IDR 144.00 | +14.3% |
| March 2026 | IDR 126.00 | -21.3% |
| February 2026 | IDR 160.00 | +4.6% |
| January 2026 | IDR 153.00 | -17.7% |
| December 2025 | IDR 186.00 | -10.6% |
| November 2025 | IDR 208.00 | +73.3% |
| October 2025 | IDR 120.00 | 0.0% |
About the DNAR data
Daily bars. 3,004 sessions from Jul 11, 2014 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DNAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DNAR share price history
