PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 266.00
+2.00 (0.76%)
Sep 15, 2025, 4:14 PM WIB
IDX:OASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 264.00 | 270.00 | 254.00 | 266.00 | 266.00 | 0.76% | 83,398,200 |
| Sep 12, 2025 | 276.00 | 276.00 | 256.00 | 264.00 | 264.00 | -5.71% | 256,088,200 |
| Sep 11, 2025 | 252.00 | 282.00 | 252.00 | 280.00 | 280.00 | 12.00% | 507,989,400 |
| Sep 10, 2025 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 80,821,500 |
| Sep 9, 2025 | 250.00 | 258.00 | 240.00 | 250.00 | 250.00 | - | 153,561,800 |
| Sep 8, 2025 | 254.00 | 280.00 | 246.00 | 250.00 | 250.00 | 1.63% | 352,981,100 |
| Sep 4, 2025 | 258.00 | 270.00 | 240.00 | 246.00 | 246.00 | -0.81% | 435,716,300 |
| Sep 3, 2025 | 248.00 | 252.00 | 242.00 | 248.00 | 248.00 | - | 100,688,900 |
| Sep 2, 2025 | 248.00 | 256.00 | 242.00 | 248.00 | 248.00 | 1.64% | 134,581,200 |
| Sep 1, 2025 | 230.00 | 252.00 | 218.00 | 244.00 | 244.00 | 2.52% | 180,442,900 |
| Aug 29, 2025 | 248.00 | 258.00 | 228.00 | 238.00 | 238.00 | -4.03% | 340,349,600 |
| Aug 28, 2025 | 252.00 | 270.00 | 240.00 | 248.00 | 248.00 | 0.81% | 149,634,000 |
| Aug 27, 2025 | 282.00 | 298.00 | 240.00 | 246.00 | 246.00 | -3.91% | 389,077,000 |
| Aug 26, 2025 | 210.00 | 256.00 | 210.00 | 256.00 | 256.00 | 24.27% | 266,895,400 |
| Aug 25, 2025 | 226.00 | 238.00 | 206.00 | 206.00 | 206.00 | -7.21% | 379,823,200 |
| Aug 22, 2025 | 204.00 | 230.00 | 202.00 | 222.00 | 222.00 | 8.82% | 105,525,400 |
| Aug 21, 2025 | 206.00 | 216.00 | 200.00 | 204.00 | 204.00 | -0.97% | 124,901,900 |
| Aug 20, 2025 | 206.00 | 218.00 | 194.00 | 206.00 | 206.00 | - | 218,917,500 |
| Aug 19, 2025 | 193.00 | 214.00 | 192.00 | 206.00 | 206.00 | 7.85% | 277,909,800 |
| Aug 15, 2025 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -1.04% | 13,489,800 |
| Aug 14, 2025 | 192.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1.05% | 196,363,600 |
| Aug 13, 2025 | 198.00 | 200.00 | 186.00 | 191.00 | 191.00 | -3.54% | 98,197,500 |
| Aug 12, 2025 | 190.00 | 204.00 | 190.00 | 198.00 | 198.00 | 5.32% | 362,899,400 |
| Aug 11, 2025 | 198.00 | 198.00 | 187.00 | 188.00 | 188.00 | -4.57% | 29,642,900 |
| Aug 8, 2025 | 208.00 | 208.00 | 183.00 | 197.00 | 197.00 | -4.37% | 125,040,800 |
| Aug 7, 2025 | 206.00 | 228.00 | 190.00 | 206.00 | 206.00 | -0.96% | 338,868,600 |
| Aug 6, 2025 | 202.00 | 210.00 | 197.00 | 208.00 | 208.00 | 4.00% | 264,972,300 |
| Aug 5, 2025 | 193.00 | 210.00 | 184.00 | 200.00 | 200.00 | 5.26% | 168,292,400 |
| Aug 4, 2025 | 149.00 | 195.00 | 141.00 | 190.00 | 190.00 | 29.25% | 281,187,800 |
| Aug 1, 2025 | 169.00 | 169.00 | 145.00 | 147.00 | 147.00 | -13.53% | 230,928,300 |
| Jul 31, 2025 | 198.00 | 202.00 | 170.00 | 170.00 | 170.00 | -15.00% | 373,142,500 |
| Jul 30, 2025 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | - | 110,197,800 |
| Jul 29, 2025 | 216.00 | 218.00 | 199.00 | 200.00 | 200.00 | -7.41% | 335,126,000 |
| Jul 28, 2025 | 206.00 | 234.00 | 200.00 | 216.00 | 216.00 | 4.85% | 160,840,800 |
| Jul 25, 2025 | 192.00 | 206.00 | 189.00 | 206.00 | 206.00 | 5.64% | 344,080,400 |
| Jul 24, 2025 | 191.00 | 196.00 | 186.00 | 195.00 | 195.00 | 2.09% | 60,031,600 |
| Jul 23, 2025 | 191.00 | 194.00 | 182.00 | 191.00 | 191.00 | - | 79,347,200 |
| Jul 22, 2025 | 197.00 | 199.00 | 189.00 | 191.00 | 191.00 | -3.05% | 22,251,800 |
| Jul 21, 2025 | 190.00 | 206.00 | 183.00 | 197.00 | 197.00 | 3.68% | 362,402,200 |
| Jul 18, 2025 | 180.00 | 194.00 | 175.00 | 190.00 | 190.00 | 6.74% | 67,581,100 |
| Jul 17, 2025 | 189.00 | 189.00 | 173.00 | 178.00 | 178.00 | -5.82% | 131,820,200 |
| Jul 16, 2025 | 176.00 | 190.00 | 175.00 | 189.00 | 189.00 | 7.39% | 205,174,600 |
| Jul 15, 2025 | 169.00 | 176.00 | 165.00 | 176.00 | 176.00 | 4.14% | 267,936,800 |
| Jul 14, 2025 | 166.00 | 171.00 | 164.00 | 169.00 | 169.00 | - | 59,565,600 |
| Jul 11, 2025 | 177.00 | 177.00 | 164.00 | 169.00 | 169.00 | -3.43% | 95,621,000 |
| Jul 10, 2025 | 180.00 | 182.00 | 173.00 | 175.00 | 175.00 | -1.69% | 77,738,200 |
| Jul 9, 2025 | 177.00 | 184.00 | 173.00 | 178.00 | 178.00 | 0.56% | 320,430,700 |
| Jul 8, 2025 | 172.00 | 183.00 | 172.00 | 177.00 | 177.00 | 2.91% | 78,238,100 |
| Jul 7, 2025 | 178.00 | 178.00 | 168.00 | 172.00 | 172.00 | -3.37% | 149,171,900 |
| Jul 4, 2025 | 183.00 | 183.00 | 171.00 | 178.00 | 178.00 | -2.73% | 94,353,800 |