PT Oxala Energy International Tbk(ID:PIPA)
81.00-1.00 (-1.22%)
ID:PIPA
PT Oxala Energy International Tbk historical prices
81.00
At close:-1.00 (-1.22%)
PT Oxala Energy International Tbk (PIPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.00 | 86.00 | 81.00 | 81.00 | 81.00 | -1.22% | 27,489,500 | 0.18 |
| Nov 10, 2026 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | +6.49% | 17,681,100 | 0.12 |
| Nov 09, 2026 | 78.00 | 84.00 | 76.00 | 82.00 | 82.00 | +6.49% | 34,353,801 | 0.23 |
| Nov 06, 2026 | 85.00 | 90.00 | 73.00 | 77.00 | 77.00 | -1.28% | 77,456,305 | 0.51 |
| Nov 05, 2026 | 72.00 | 81.00 | 72.00 | 78.00 | 78.00 | +8.33% | 36,654,699 | 0.24 |
| Nov 04, 2026 | 72.00 | 75.00 | 72.00 | 72.00 | 72.00 | -6.49% | 15,392,800 | 0.10 |
| Nov 03, 2026 | 82.00 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 16,667,199 | 0.11 |
| Nov 02, 2026 | 76.00 | 84.00 | 76.00 | 82.00 | 82.00 | +1.23% | 40,613,301 | 0.26 |
| Oct 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -6.90% | 3,310,800 | 0.02 |
| Oct 29, 2026 | 92.00 | 94.00 | 87.00 | 87.00 | 87.00 | -6.45% | 23,132,300 | 0.15 |
| Oct 28, 2026 | 100.00 | 102.00 | 93.00 | 93.00 | 93.00 | -7.00% | 61,527,900 | 0.40 |
| Oct 27, 2026 | 108.00 | 114.00 | 100.00 | 100.00 | 100.00 | -6.54% | 46,530,900 | 0.30 |
| Oct 26, 2026 | 114.00 | 115.00 | 106.00 | 107.00 | 107.00 | -3.60% | 21,490,100 | 0.14 |
| Oct 23, 2026 | 103.00 | 112.00 | 102.00 | 111.00 | 111.00 | +5.71% | 41,902,000 | 0.27 |
| Oct 22, 2026 | 103.00 | 109.00 | 98.00 | 105.00 | 105.00 | +1.94% | 25,898,200 | 0.17 |
| Oct 21, 2026 | 106.00 | 110.00 | 99.00 | 103.00 | 103.00 | -2.83% | 18,444,400 | 0.12 |
| Oct 20, 2026 | 92.00 | 106.00 | 91.00 | 106.00 | 106.00 | +9.28% | 38,912,000 | 0.25 |
| Oct 19, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -6.73% | 9,128,300 | 0.06 |
| Oct 16, 2026 | 104.00 | 113.00 | 104.00 | 104.00 | 104.00 | -14.75% | 13,773,700 | 0.09 |
| Oct 15, 2026 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | -6.15% | 33,312,500 | 0.21 |
| Oct 14, 2026 | 133.00 | 134.00 | 129.00 | 130.00 | 130.00 | -2.26% | 10,887,100 | 0.07 |
| Oct 13, 2026 | 128.00 | 134.00 | 123.00 | 133.00 | 133.00 | +2.31% | 19,570,200 | 0.12 |
| Oct 12, 2026 | 142.00 | 144.00 | 129.00 | 130.00 | 130.00 | -7.80% | 23,493,500 | 0.15 |
| Oct 09, 2026 | 137.00 | 143.00 | 134.00 | 141.00 | 141.00 | +1.44% | 14,138,000 | 0.09 |
| Oct 08, 2026 | 148.00 | 150.00 | 137.00 | 139.00 | 139.00 | -6.08% | 32,733,700 | 0.21 |
| Oct 07, 2026 | 151.00 | 155.00 | 146.00 | 148.00 | 148.00 | -2.63% | 47,660,700 | 0.30 |
| Oct 06, 2026 | 146.00 | 155.00 | 143.00 | 152.00 | 152.00 | +5.56% | 67,830,500 | 0.42 |
| Oct 05, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | +5.11% | 24,266,500 | 0.15 |
| Oct 02, 2026 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 17,878,000 | 0.11 |
| Oct 01, 2026 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | +0.72% | 22,913,300 | 0.14 |
| Sep 30, 2026 | 147.00 | 149.00 | 139.00 | 139.00 | 139.00 | -2.80% | 30,611,300 | 0.19 |
| Sep 29, 2026 | 139.00 | 145.00 | 134.00 | 143.00 | 143.00 | +0.70% | 42,528,500 | 0.26 |
| Sep 28, 2026 | 128.00 | 155.00 | 128.00 | 142.00 | 142.00 | +0.71% | 77,400,300 | 0.48 |
| Sep 25, 2026 | 160.00 | 162.00 | 139.00 | 141.00 | 141.00 | -11.88% | 95,493,700 | 0.59 |
| Sep 24, 2026 | 178.00 | 182.00 | 158.00 | 160.00 | 160.00 | -5.33% | 131,468,890 | 0.83 |
| Sep 23, 2026 | 161.00 | 170.00 | 155.00 | 169.00 | 169.00 | +4.97% | 86,739,900 | 0.55 |
| Sep 22, 2026 | 172.00 | 177.00 | 154.00 | 161.00 | 161.00 | -6.94% | 129,340,200 | 0.83 |
| Sep 21, 2026 | 174.00 | 183.00 | 173.00 | 173.00 | 173.00 | -2.81% | 35,056,200 | 0.22 |
| Sep 18, 2026 | 184.00 | 196.00 | 178.00 | 178.00 | 178.00 | -1.11% | 246,633,600 | 1.61 |
| Sep 17, 2026 | 170.00 | 184.00 | 165.00 | 180.00 | 180.00 | +4.05% | 93,152,400 | 0.61 |
| Sep 16, 2026 | 188.00 | 188.00 | 173.00 | 173.00 | 173.00 | -8.95% | 104,125,600 | 0.68 |
| Sep 15, 2026 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | 0.00% | 132,361,200 | 0.87 |
| Sep 14, 2026 | 200.00 | 200.00 | 184.00 | 190.00 | 190.00 | -5.00% | 113,612,600 | 0.74 |
| Sep 11, 2026 | 202.00 | 206.00 | 194.00 | 200.00 | 200.00 | -0.99% | 152,503,400 | 1.00 |
| Sep 10, 2026 | 224.00 | 224.00 | 200.00 | 202.00 | 202.00 | -9.01% | 269,908,100 | 1.82 |
| Sep 09, 2026 | 232.00 | 236.00 | 216.00 | 222.00 | 222.00 | -3.48% | 214,838,100 | 1.47 |
| Sep 08, 2026 | 202.00 | 234.00 | 199.00 | 230.00 | 230.00 | +15.58% | 862,117,300 | 6.50 |
| Sep 07, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | +1.02% | 41,281,700 | 0.31 |
| Sep 04, 2026 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.01% | 54,525,600 | 0.41 |
| Sep 03, 2026 | 206.00 | 208.00 | 196.00 | 199.00 | 199.00 | -6.13% | 181,316,200 | 1.41 |
