PT Maharaksa Biru Energi Tbk(ID:OASA)
Rp165.00-3.00 (-1.79%)
ID:OASA
PT Maharaksa Biru Energi Tbk historical prices
Rp165.00
At close:-3.00 (-1.79%)
PT Maharaksa Biru Energi Tbk (OASA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 170.00 | 171.00 | 161.00 | 165.00 | 165.00 | -1.79% | 6,515,400 | 0.34 |
| Nov 10, 2026 | 167.00 | 178.00 | 164.00 | 168.00 | 168.00 | +6.33% | 15,224,900 | 0.80 |
| Nov 09, 2026 | 161.00 | 165.00 | 155.00 | 164.00 | 164.00 | +3.80% | 3,461,500 | 0.18 |
| Nov 06, 2026 | 160.00 | 160.00 | 153.00 | 158.00 | 158.00 | -1.25% | 3,013,700 | 0.15 |
| Nov 05, 2026 | 159.00 | 167.00 | 153.00 | 160.00 | 160.00 | +1.27% | 4,560,700 | 0.22 |
| Nov 04, 2026 | 150.00 | 159.00 | 149.00 | 158.00 | 158.00 | -1.25% | 5,428,900 | 0.26 |
| Nov 03, 2026 | 171.00 | 181.00 | 160.00 | 160.00 | 160.00 | -6.43% | 10,871,600 | 0.51 |
| Nov 02, 2026 | 159.00 | 173.00 | 150.00 | 171.00 | 171.00 | +6.21% | 6,879,900 | 0.31 |
| Oct 30, 2026 | 162.00 | 167.00 | 161.00 | 161.00 | 161.00 | -6.94% | 9,372,900 | 0.41 |
| Oct 29, 2026 | 187.00 | 193.00 | 173.00 | 173.00 | 173.00 | -6.99% | 10,048,800 | 0.44 |
| Oct 28, 2026 | 185.00 | 186.00 | 173.00 | 186.00 | 186.00 | 0.00% | 8,239,000 | 0.36 |
| Oct 27, 2026 | 200.00 | 204.00 | 186.00 | 186.00 | 186.00 | -6.53% | 21,596,000 | 0.93 |
| Oct 26, 2026 | 222.00 | 222.00 | 198.00 | 199.00 | 199.00 | -6.13% | 26,291,500 | 1.14 |
| Oct 23, 2026 | 200.00 | 232.00 | 198.00 | 212.00 | 212.00 | +7.07% | 88,664,500 | 4.05 |
| Oct 22, 2026 | 157.00 | 208.00 | 153.00 | 198.00 | 198.00 | +23.75% | 58,798,400 | 2.77 |
| Oct 21, 2026 | 168.00 | 175.00 | 156.00 | 160.00 | 160.00 | -4.19% | 9,177,300 | 0.42 |
| Oct 20, 2026 | 154.00 | 177.00 | 154.00 | 167.00 | 167.00 | +1.21% | 29,070,200 | 1.29 |
| Oct 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -6.78% | 1,075,400 | 0.05 |
| Oct 16, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -14.90% | 7,975,900 | 0.32 |
| Oct 15, 2026 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | -5.45% | 10,338,900 | 0.41 |
| Oct 14, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -1.79% | 10,724,700 | 0.42 |
| Oct 13, 2026 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | +2.75% | 8,869,300 | 0.33 |
| Oct 12, 2026 | 240.00 | 246.00 | 216.00 | 218.00 | 218.00 | -9.17% | 14,594,500 | 0.54 |
| Oct 09, 2026 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | +0.84% | 3,447,900 | 0.12 |
| Oct 08, 2026 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | -2.46% | 4,656,900 | 0.15 |
| Oct 07, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -2.40% | 4,555,100 | 0.14 |
| Oct 06, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | +1.63% | 6,219,800 | 0.20 |
| Oct 05, 2026 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | +2.50% | 4,258,700 | 0.13 |
| Oct 02, 2026 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | +1.69% | 6,956,000 | 0.22 |
| Oct 01, 2026 | 248.00 | 248.00 | 232.00 | 236.00 | 236.00 | -3.28% | 6,895,200 | 0.22 |
| Sep 30, 2026 | 250.00 | 268.00 | 240.00 | 244.00 | 244.00 | -2.40% | 15,134,500 | 0.48 |
| Sep 29, 2026 | 246.00 | 250.00 | 230.00 | 250.00 | 250.00 | +1.63% | 7,233,800 | 0.23 |
| Sep 28, 2026 | 258.00 | 260.00 | 244.00 | 246.00 | 246.00 | -5.38% | 11,803,200 | 0.37 |
| Sep 25, 2026 | 272.00 | 274.00 | 254.00 | 260.00 | 260.00 | -3.70% | 12,889,800 | 0.40 |
| Sep 24, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 6,630,600 | 0.20 |
| Sep 23, 2026 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | +0.72% | 5,885,700 | 0.18 |
| Sep 22, 2026 | 286.00 | 286.00 | 270.00 | 278.00 | 278.00 | -2.80% | 10,014,900 | 0.31 |
| Sep 21, 2026 | 278.00 | 290.00 | 272.00 | 286.00 | 286.00 | +2.88% | 11,864,900 | 0.36 |
| Sep 18, 2026 | 290.00 | 290.00 | 274.00 | 278.00 | 278.00 | -2.80% | 6,251,800 | 0.18 |
| Sep 17, 2026 | 266.00 | 286.00 | 266.00 | 286.00 | 286.00 | +4.38% | 10,484,600 | 0.29 |
| Sep 16, 2026 | 282.00 | 290.00 | 270.00 | 274.00 | 274.00 | -2.84% | 13,409,700 | 0.37 |
| Sep 15, 2026 | 296.00 | 298.00 | 282.00 | 282.00 | 282.00 | -4.73% | 10,618,100 | 0.29 |
| Sep 14, 2026 | 304.00 | 306.00 | 264.00 | 296.00 | 296.00 | -3.27% | 42,162,100 | 1.16 |
| Sep 11, 2026 | 312.00 | 314.00 | 300.00 | 306.00 | 306.00 | -1.92% | 18,603,200 | 0.52 |
| Sep 10, 2026 | 326.00 | 328.00 | 310.00 | 312.00 | 312.00 | -3.70% | 27,158,600 | 0.73 |
| Sep 09, 2026 | 320.00 | 332.00 | 320.00 | 324.00 | 324.00 | +1.25% | 40,024,200 | 1.07 |
| Sep 08, 2026 | 320.00 | 326.00 | 314.00 | 320.00 | 320.00 | 0.00% | 15,766,200 | 0.42 |
| Sep 07, 2026 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | 0.00% | 26,686,800 | 0.69 |
| Sep 04, 2026 | 328.00 | 332.00 | 314.00 | 320.00 | 320.00 | -3.03% | 26,963,700 | 0.68 |
| Sep 03, 2026 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | +1.23% | 21,350,700 | 0.53 |
