PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 58.00
-1.00 (-1.69%)
Apr 9, 2026, 4:07 PM WIB
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 8,387,600 |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 14,187,300 |
| Apr 6, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | -3.33% | 14,907,900 |
| Apr 2, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 4,784,900 |
| Apr 1, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 6,293,900 |
| Mar 31, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 6.67% | 9,651,700 |
| Mar 30, 2026 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 8,146,100 |
| Mar 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3,507,300 |
| Mar 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 12,435,000 |
| Mar 25, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 7.02% | 20,682,500 |
| Mar 17, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 1.79% | 20,726,500 |
| Mar 16, 2026 | 55.00 | 59.00 | 55.00 | 56.00 | 56.00 | -5.08% | 28,051,100 |
| Mar 13, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -7.81% | 16,645,500 |
| Mar 12, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | -4.48% | 11,145,300 |
| Mar 11, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 14,668,900 |
| Mar 10, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 4.62% | 37,963,700 |
| Mar 9, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 50,940,600 |
| Mar 6, 2026 | 61.00 | 67.00 | 59.00 | 67.00 | 67.00 | 9.84% | 44,041,800 |
| Mar 5, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 8.93% | 11,879,600 |
| Mar 4, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -9.68% | 17,734,000 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 5,844,100 |
| Mar 2, 2026 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 12,645,500 |
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -2.99% | 12,626,100 |
| Feb 26, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -6.94% | 23,369,800 |
| Feb 25, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 15,490,800 |
| Feb 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 23,847,500 |
| Feb 23, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -6.76% | 35,296,300 |
| Feb 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 69,782,700 |
| Feb 19, 2026 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 9.68% | 46,274,300 |
| Feb 18, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 7,179,200 |
| Feb 13, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | 9,731,400 |
| Feb 12, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 13,367,100 |
| Feb 11, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 6,630,600 |
| Feb 10, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 5.26% | 6,863,200 |
| Feb 9, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 4,830,800 |
| Feb 6, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 11,932,900 |
| Feb 5, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 11,929,200 |
| Feb 4, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 37,021,400 |
| Feb 3, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | - | 36,272,800 |
| Feb 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -9.68% | 11,983,800 |
| Jan 30, 2026 | 55.00 | 62.00 | 55.00 | 62.00 | 62.00 | 8.77% | 20,974,400 |
| Jan 29, 2026 | 53.00 | 58.00 | 53.00 | 57.00 | 57.00 | -1.72% | 47,717,600 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -9.38% | 32,421,000 |
| Jan 27, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 10,808,400 |
| Jan 26, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 35,238,600 |
| Jan 23, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -8.11% | 33,053,100 |
| Jan 22, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1.37% | 14,757,900 |
| Jan 21, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -5.19% | 35,425,500 |
| Jan 20, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 19,473,700 |
| Jan 19, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 1.27% | 36,489,200 |