PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia · Delayed Price · Currency is IDR 43.00
-4.00 (-8.51%)
May 21, 2026, 4:14 PM WIB
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 50.00 | 50.00 | 43.00 | 43.00 | - | -8.51% | 19,487,500 |
| 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 |
| 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 |