PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 62.00
+5.00 (8.77%)
At close: Jan 30, 2026
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | - | 44,126,200 |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 39,863,600 |
| Jan 13, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -7.69% | 36,374,500 |
| Jan 12, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 42,183,000 |
| Jan 9, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 9.86% | 48,626,400 |
| Jan 8, 2026 | 80.00 | 80.00 | 71.00 | 71.00 | 71.00 | -8.97% | 233,114,300 |
| Jan 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 27,809,000 |
| Jan 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 50,322,700 |
| Jan 5, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 58,964,600 |
| Jan 2, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 35,469,000 |
| Dec 30, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 16,938,000 |
| Dec 29, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 26,188,500 |
| Dec 24, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 18,897,200 |
| Dec 23, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 14,072,400 |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 15,507,100 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 14,139,800 |
| Dec 18, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 31,312,400 |
| Dec 17, 2025 | 63.00 | 67.00 | 62.00 | 67.00 | 67.00 | 9.84% | 96,378,100 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,735,500 |
| Dec 15, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 32,908,800 |
| Dec 12, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -3.03% | 41,344,800 |
| Dec 11, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 6.45% | 55,450,500 |
| Dec 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 36,643,500 |
| Dec 9, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 26,483,400 |
| Dec 8, 2025 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3.33% | 39,931,900 |
| Dec 5, 2025 | 64.00 | 65.00 | 60.00 | 60.00 | 60.00 | -4.76% | 36,657,900 |
| Dec 4, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 28,762,700 |
| Dec 3, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 8.20% | 40,294,100 |
| Dec 2, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -8.96% | 40,153,200 |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 76,625,700 |
| Nov 28, 2025 | 55.00 | 65.00 | 55.00 | 65.00 | 65.00 | 8.33% | 103,066,500 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 15,179,100 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 24,668,800 |
| Nov 25, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 51,243,800 |
| Nov 24, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -9.80% | 81,682,100 |
| Nov 21, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 42,837,400 |
| Nov 20, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -5.26% | 32,085,300 |
| Nov 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 14,802,200 |
| Nov 18, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | -3.45% | 32,914,100 |
| Nov 17, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 28,511,600 |