PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 108.00
+8.00 (8.00%)
Sep 4, 2025, 4:14 PM WIB
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 99.00 | 110.00 | 99.00 | 108.00 | 108.00 | 8.00% | 116,572,300 |
| Sep 3, 2025 | 99.00 | 100.00 | 95.00 | 100.00 | 100.00 | 5.26% | 28,658,100 |
| Sep 2, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -3.06% | 49,535,300 |
| Sep 1, 2025 | 91.00 | 98.00 | 91.00 | 98.00 | 98.00 | -2.97% | 95,945,200 |
| Aug 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -9.82% | 70,967,500 |
| Aug 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 6.67% | 88,918,800 |
| Aug 27, 2025 | 97.00 | 105.00 | 97.00 | 105.00 | 105.00 | 8.25% | 64,519,400 |
| Aug 26, 2025 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | -2.02% | 64,087,100 |
| Aug 25, 2025 | 92.00 | 99.00 | 92.00 | 99.00 | 99.00 | 10.00% | 145,460,000 |
| Aug 22, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | -10.00% | 157,799,100 |
| Aug 21, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -7.41% | 162,879,700 |
| Aug 20, 2025 | 127.00 | 127.00 | 105.00 | 108.00 | 108.00 | -6.90% | 441,213,700 |
| Aug 19, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 56,482,800 |
| Aug 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 29,802,100 |
| Aug 14, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 8.99% | 221,267,000 |
| Aug 13, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 21,196,000 |
| Aug 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 9.46% | 41,327,600 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 29,378,900 |
| Aug 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 22,556,300 |
| Aug 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 15,431,500 |
| Aug 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 14,969,900 |
| Aug 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 15,567,200 |
| Aug 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 11,078,700 |
| Aug 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 18,306,200 |
| Jul 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 10,160,100 |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 16,206,200 |
| Jul 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 12,946,400 |
| Jul 28, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 17,467,600 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 8,503,000 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,585,900 |
| Jul 23, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 4,733,700 |
| Jul 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 3,174,700 |
| Jul 21, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 16,869,600 |
| Jul 18, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 1,887,600 |
| Jul 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 16,868,700 |
| Jul 16, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 6,795,900 |
| Jul 15, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 7,468,300 |
| Jul 14, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 21,802,800 |
| Jul 11, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 9,972,000 |
| Jul 10, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 16,177,600 |
| Jul 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 8,452,000 |
| Jul 8, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 10,653,800 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 3,373,700 |
| Jul 4, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 16,063,000 |
| Jul 3, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 6,267,400 |
| Jul 2, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,253,500 |
| Jul 1, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 24,012,300 |
| Jun 30, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 3,255,000 |
| Jun 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 7,403,800 |
| Jun 25, 2025 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 22,713,300 |