PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
222.00
+18.00 (8.82%)
Aug 22, 2025, 4:14 PM WIB

IDX:OASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025204.00230.00202.00222.00222.008.82%105,525,400
Aug 21, 2025206.00216.00200.00204.00204.00-0.97%124,901,900
Aug 20, 2025206.00218.00194.00206.00206.00-218,917,500
Aug 19, 2025193.00214.00192.00206.00206.007.85%277,909,800
Aug 15, 2025194.00195.00189.00191.00191.00-1.04%13,489,800
Aug 14, 2025192.00198.00190.00193.00193.001.05%196,363,600
Aug 13, 2025198.00200.00186.00191.00191.00-3.54%98,197,500
Aug 12, 2025190.00204.00190.00198.00198.005.32%362,899,400
Aug 11, 2025198.00198.00187.00188.00188.00-4.57%29,642,900
Aug 8, 2025208.00208.00183.00197.00197.00-4.37%125,040,800
Aug 7, 2025206.00228.00190.00206.00206.00-0.96%338,868,600
Aug 6, 2025202.00210.00197.00208.00208.004.00%264,972,300
Aug 5, 2025193.00210.00184.00200.00200.005.26%168,292,400
Aug 4, 2025149.00195.00141.00190.00190.0029.25%281,187,800
Aug 1, 2025169.00169.00145.00147.00147.00-13.53%230,928,300
Jul 31, 2025198.00202.00170.00170.00170.00-15.00%373,142,500
Jul 30, 2025202.00202.00194.00200.00200.00-110,197,800
Jul 29, 2025216.00218.00199.00200.00200.00-7.41%335,126,000
Jul 28, 2025206.00234.00200.00216.00216.004.85%160,840,800
Jul 25, 2025192.00206.00189.00206.00206.005.64%344,080,400
Jul 24, 2025191.00196.00186.00195.00195.002.09%60,031,600
Jul 23, 2025191.00194.00182.00191.00191.00-79,347,200
Jul 22, 2025197.00199.00189.00191.00191.00-3.05%22,251,800
Jul 21, 2025190.00206.00183.00197.00197.003.68%362,402,200
Jul 18, 2025180.00194.00175.00190.00190.006.74%67,581,100
Jul 17, 2025189.00189.00173.00178.00178.00-5.82%131,820,200
Jul 16, 2025176.00190.00175.00189.00189.007.39%205,174,600
Jul 15, 2025169.00176.00165.00176.00176.004.14%267,936,800
Jul 14, 2025166.00171.00164.00169.00169.00-59,565,600
Jul 11, 2025177.00177.00164.00169.00169.00-3.43%95,621,000
Jul 10, 2025180.00182.00173.00175.00175.00-1.69%77,738,200
Jul 9, 2025177.00184.00173.00178.00178.000.56%320,430,700
Jul 8, 2025172.00183.00172.00177.00177.002.91%78,238,100
Jul 7, 2025178.00178.00168.00172.00172.00-3.37%149,171,900
Jul 4, 2025183.00183.00171.00178.00178.00-2.73%94,353,800
Jul 3, 2025170.00202.00162.00183.00183.00-3.17%246,080,200
Jul 2, 2025189.00189.00189.00189.00189.00--
Jul 1, 2025189.00189.00189.00189.00189.00--
Jun 30, 2025189.00189.00189.00189.00189.00--
Jun 26, 2025189.00198.00183.00189.00189.00-1.05%230,965,300
Jun 25, 2025206.00208.00186.00191.00191.00-7.28%55,722,200
Jun 24, 2025193.00218.00189.00206.00206.007.85%245,606,600
Jun 23, 2025188.00191.00179.00191.00191.000.53%64,720,500
Jun 20, 2025189.00195.00179.00190.00190.001.60%321,128,300
Jun 19, 2025194.00202.00184.00187.00187.00-5.56%54,122,800
Jun 18, 2025185.00208.00185.00198.00198.007.61%208,176,100
Jun 17, 2025188.00192.00179.00184.00184.00-1.60%148,708,300
Jun 16, 2025186.00208.00178.00187.00187.004.47%285,467,300
Jun 13, 2025193.00196.00168.00179.00179.00-6.77%62,717,100
Jun 12, 2025165.00202.00164.00192.00192.0016.36%190,770,500