PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 43.00
0.00 (0.00%)
Jun 22, 2026, 10:55 AM WIB
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2.38% | 2,727,100 |
| Jun 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,728,200 |
| Jun 17, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | - | 12,865,400 |
| Jun 15, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 7.69% | 7,344,600 |
| Jun 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 6,766,500 |
| Jun 11, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 12,253,400 |
| Jun 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 3,789,000 |
| Jun 9, 2026 | 29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 10.00% | 8,101,500 |
| Jun 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -9.09% | 27,358,300 |
| Jun 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 11,313,200 |
| Jun 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 17,552,900 |
| Jun 3, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 8,116,200 |
| Jun 2, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | -2.22% | 7,204,600 |
| May 29, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 5,109,800 |
| May 26, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 4,239,900 |
| May 25, 2026 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2.27% | 9,774,400 |
| May 22, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 13,824,500 |
| May 21, 2026 | 50.00 | 50.00 | 43.00 | 43.00 | 43.00 | -8.51% | 21,228,400 |
| May 20, 2026 | 44.00 | 48.00 | 42.00 | 47.00 | 47.00 | 6.82% | 24,720,700 |
| May 19, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -8.33% | 24,345,000 |
| May 18, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | -4.00% | 8,676,500 |
| May 13, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 4.17% | 19,504,000 |
| May 12, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 17,208,700 |
| May 11, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -6.38% | 38,976,200 |
| May 8, 2026 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | -9.62% | 20,936,000 |
| May 7, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 16,496,300 |
| May 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 16,387,400 |
| May 5, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -8.77% | 101,227,600 |
| May 4, 2026 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 13,138,900 |
| Apr 30, 2026 | 59.00 | 59.00 | 56.00 | 59.00 | 59.00 | - | 9,878,000 |
| Apr 29, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 7,450,500 |
| Apr 28, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 5,868,600 |
| Apr 27, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 10,514,800 |
| Apr 24, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.28% | 11,349,600 |
| Apr 23, 2026 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | -1.61% | 23,204,800 |
| Apr 22, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 11,518,400 |
| Apr 21, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 19,340,800 |
| Apr 20, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 8,251,000 |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 16,323,500 |
| Apr 16, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | 13,961,500 |
| Apr 15, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 15,001,100 |
| Apr 14, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 16,536,700 |
| Apr 13, 2026 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 12,222,600 |
| Apr 10, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 8,738,600 |
| Apr 9, 2026 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | -1.69% | 9,998,800 |
| 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 |