PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 324.00
+2.00 (0.62%)
Jul 31, 2026, 4:12 PM WIB
IDX:OASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 318.00 | 324.00 | 310.00 | 320.00 | 320.00 | 0.63% | 15,046,000 |
| Jul 29, 2026 | 332.00 | 336.00 | 310.00 | 318.00 | 318.00 | -3.64% | 24,370,500 |
| Jul 28, 2026 | 326.00 | 336.00 | 324.00 | 330.00 | 330.00 | 1.85% | 14,478,100 |
| Jul 27, 2026 | 330.00 | 336.00 | 320.00 | 324.00 | 324.00 | -2.99% | 14,684,700 |
| Jul 24, 2026 | 352.00 | 352.00 | 322.00 | 334.00 | 334.00 | -5.11% | 35,319,000 |
| Jul 23, 2026 | 370.00 | 380.00 | 344.00 | 352.00 | 352.00 | -3.30% | 88,254,000 |
| Jul 22, 2026 | 346.00 | 364.00 | 334.00 | 364.00 | 364.00 | 5.20% | 69,529,700 |
| Jul 21, 2026 | 342.00 | 352.00 | 336.00 | 346.00 | 346.00 | 2.37% | 67,695,900 |
| Jul 20, 2026 | 324.00 | 342.00 | 318.00 | 338.00 | 338.00 | 5.63% | 65,677,800 |
| Jul 17, 2026 | 328.00 | 330.00 | 314.00 | 320.00 | 320.00 | -2.44% | 25,341,900 |
| Jul 16, 2026 | 320.00 | 336.00 | 316.00 | 328.00 | 328.00 | 3.14% | 61,811,200 |
| Jul 15, 2026 | 328.00 | 330.00 | 312.00 | 318.00 | 318.00 | -3.05% | 47,227,300 |
| Jul 14, 2026 | 306.00 | 332.00 | 290.00 | 328.00 | 328.00 | 5.81% | 150,921,700 |
| Jul 13, 2026 | 256.00 | 312.00 | 248.00 | 310.00 | 310.00 | 24.00% | 135,995,900 |
| Jul 10, 2026 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.79% | 3,512,900 |
| Jul 9, 2026 | 248.00 | 256.00 | 242.00 | 252.00 | 252.00 | 1.61% | 6,425,800 |
| Jul 8, 2026 | 258.00 | 258.00 | 246.00 | 248.00 | 248.00 | -3.88% | 11,989,700 |
| Jul 7, 2026 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | -1.53% | 8,663,100 |
| Jul 6, 2026 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 0.77% | 10,056,700 |
| Jul 3, 2026 | 260.00 | 270.00 | 252.00 | 260.00 | 260.00 | - | 21,099,400 |
| Jul 2, 2026 | 250.00 | 266.00 | 248.00 | 260.00 | 260.00 | 4.00% | 24,982,200 |
| Jul 1, 2026 | 240.00 | 254.00 | 234.00 | 250.00 | 250.00 | 1.63% | 13,982,400 |
| Jun 30, 2026 | 248.00 | 250.00 | 228.00 | 246.00 | 246.00 | -0.81% | 17,051,900 |
| Jun 29, 2026 | 252.00 | 258.00 | 236.00 | 248.00 | 248.00 | -0.80% | 22,682,500 |
| Jun 26, 2026 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | -4.58% | 17,001,400 |
| Jun 25, 2026 | 250.00 | 264.00 | 246.00 | 262.00 | 262.00 | 3.97% | 22,138,600 |
| Jun 24, 2026 | 280.00 | 280.00 | 250.00 | 252.00 | 252.00 | -9.35% | 38,675,900 |
| Jun 23, 2026 | 270.00 | 284.00 | 262.00 | 278.00 | 278.00 | 4.51% | 97,403,800 |
| Jun 22, 2026 | 240.00 | 266.00 | 240.00 | 266.00 | 266.00 | 10.83% | 74,353,200 |
| Jun 19, 2026 | 238.00 | 246.00 | 230.00 | 240.00 | 240.00 | 0.84% | 20,680,200 |
| Jun 18, 2026 | 248.00 | 248.00 | 226.00 | 238.00 | 238.00 | -4.03% | 37,878,100 |
| Jun 17, 2026 | 266.00 | 272.00 | 244.00 | 248.00 | 248.00 | -6.77% | 49,075,500 |
| Jun 15, 2026 | 260.00 | 284.00 | 252.00 | 266.00 | 266.00 | 2.31% | 99,917,800 |
| Jun 12, 2026 | 240.00 | 262.00 | 240.00 | 260.00 | 260.00 | 10.17% | 43,585,200 |
| Jun 11, 2026 | 246.00 | 252.00 | 228.00 | 236.00 | 236.00 | -4.07% | 27,412,300 |
| Jun 10, 2026 | 240.00 | 268.00 | 230.00 | 246.00 | 246.00 | 2.50% | 102,746,700 |
| Jun 9, 2026 | 216.00 | 252.00 | 208.00 | 240.00 | 240.00 | 9.09% | 77,008,900 |
| Jun 8, 2026 | 238.00 | 244.00 | 218.00 | 220.00 | 220.00 | -14.06% | 57,227,500 |
| Jun 5, 2026 | 272.00 | 278.00 | 242.00 | 256.00 | 256.00 | -5.19% | 29,367,000 |
| Jun 4, 2026 | 294.00 | 294.00 | 254.00 | 270.00 | 270.00 | -9.40% | 91,121,700 |
| Jun 3, 2026 | 354.00 | 354.00 | 298.00 | 298.00 | 298.00 | -14.86% | 65,585,100 |
| Jun 2, 2026 | 350.00 | 372.00 | 344.00 | 350.00 | 350.00 | -0.57% | 36,054,800 |
| May 29, 2026 | 356.00 | 370.00 | 348.00 | 352.00 | 352.00 | -1.12% | 35,373,300 |
| May 26, 2026 | 382.00 | 392.00 | 356.00 | 356.00 | 356.00 | -5.32% | 38,457,400 |
| May 25, 2026 | 400.00 | 408.00 | 376.00 | 376.00 | 376.00 | -3.59% | 39,906,200 |
| May 22, 2026 | 360.00 | 396.00 | 344.00 | 390.00 | 390.00 | 3.72% | 70,443,800 |
| May 21, 2026 | 426.00 | 432.00 | 372.00 | 376.00 | 376.00 | -11.74% | 88,237,500 |
| May 20, 2026 | 390.00 | 430.00 | 370.00 | 426.00 | 426.00 | 8.12% | 118,408,900 |
| May 19, 2026 | 420.00 | 424.00 | 380.00 | 394.00 | 394.00 | -6.19% | 99,631,900 |
| May 18, 2026 | 400.00 | 420.00 | 370.00 | 420.00 | 420.00 | 3.45% | 87,143,600 |