PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 97.00
+8.00 (8.99%)
Aug 14, 2025, 2:55 PM WIB
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 8.99% | 197,262,300 |
| Aug 13, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 18,668,100 |
| 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 |
| Jun 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 5,622,500 |
| Jun 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 25,956,300 |
| Jun 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | 42,622,400 |
| Jun 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 7,696,800 |
| Jun 18, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 7,902,400 |
| Jun 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 14,152,700 |
| Jun 16, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 24,992,600 |
| Jun 13, 2025 | 33.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 37,629,500 |
| Jun 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 14,474,800 |
| Jun 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 4,661,500 |
| Jun 10, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 5,739,800 |
| Jun 5, 2025 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 6.06% | 21,829,000 |
| Jun 4, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 25,429,200 |
| Jun 3, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 14,877,800 |