PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 147.00
-23.00 (-13.53%)
Aug 1, 2025, 4:14 PM WIB
IDX:OASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 170.00 | 202.00 | 162.00 | 183.00 | 183.00 | -3.17% | 246,080,200 |
| Jul 2, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jul 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 30, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 26, 2025 | 189.00 | 198.00 | 183.00 | 189.00 | 189.00 | -1.05% | 230,965,300 |
| Jun 25, 2025 | 206.00 | 208.00 | 186.00 | 191.00 | 191.00 | -7.28% | 55,722,200 |
| Jun 24, 2025 | 193.00 | 218.00 | 189.00 | 206.00 | 206.00 | 7.85% | 245,606,600 |
| Jun 23, 2025 | 188.00 | 191.00 | 179.00 | 191.00 | 191.00 | 0.53% | 64,720,500 |
| Jun 20, 2025 | 189.00 | 195.00 | 179.00 | 190.00 | 190.00 | 1.60% | 321,128,300 |
| Jun 19, 2025 | 194.00 | 202.00 | 184.00 | 187.00 | 187.00 | -5.56% | 54,122,800 |
| Jun 18, 2025 | 185.00 | 208.00 | 185.00 | 198.00 | 198.00 | 7.61% | 208,176,100 |
| Jun 17, 2025 | 188.00 | 192.00 | 179.00 | 184.00 | 184.00 | -1.60% | 148,708,300 |
| Jun 16, 2025 | 186.00 | 208.00 | 178.00 | 187.00 | 187.00 | 4.47% | 285,467,300 |
| Jun 13, 2025 | 193.00 | 196.00 | 168.00 | 179.00 | 179.00 | -6.77% | 62,717,100 |
| Jun 12, 2025 | 165.00 | 202.00 | 164.00 | 192.00 | 192.00 | 16.36% | 190,770,500 |
| Jun 11, 2025 | 157.00 | 169.00 | 156.00 | 165.00 | 165.00 | 4.43% | 184,259,200 |
| Jun 10, 2025 | 145.00 | 165.00 | 141.00 | 158.00 | 158.00 | 8.97% | 253,520,800 |
| Jun 5, 2025 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | -0.68% | 21,811,300 |
| Jun 4, 2025 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | 0.69% | 85,598,200 |
| Jun 3, 2025 | 145.00 | 147.00 | 139.00 | 145.00 | 145.00 | - | 75,221,900 |
| Jun 2, 2025 | 141.00 | 146.00 | 137.00 | 145.00 | 145.00 | 4.32% | 242,200,600 |
| May 28, 2025 | 145.00 | 145.00 | 137.00 | 139.00 | 139.00 | -4.14% | 74,736,200 |
| May 27, 2025 | 141.00 | 146.00 | 141.00 | 145.00 | 145.00 | 3.57% | 76,377,100 |
| May 26, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -1.41% | 132,669,900 |
| May 23, 2025 | 143.00 | 150.00 | 140.00 | 142.00 | 142.00 | -0.70% | 223,848,200 |
| May 22, 2025 | 142.00 | 147.00 | 141.00 | 143.00 | 143.00 | 0.70% | 56,261,400 |
| May 21, 2025 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -2.74% | 56,725,800 |
| May 20, 2025 | 143.00 | 148.00 | 139.00 | 146.00 | 146.00 | 2.10% | 244,815,600 |
| May 19, 2025 | 133.00 | 145.00 | 133.00 | 143.00 | 143.00 | 8.33% | 277,628,500 |