PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 161.00
-12.00 (-6.94%)
Oct 30, 2026, 4:04 PM WIB
IDX:OASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 162.00 | 167.00 | 161.00 | 161.00 | 161.00 | -6.94% | 9,372,900 |
| Oct 29, 2026 | 187.00 | 193.00 | 173.00 | 173.00 | 173.00 | -6.99% | 10,048,800 |
| Oct 28, 2026 | 185.00 | 186.00 | 173.00 | 186.00 | 186.00 | - | 8,239,000 |
| Oct 27, 2026 | 200.00 | 204.00 | 186.00 | 186.00 | 186.00 | -6.53% | 21,596,000 |
| Oct 26, 2026 | 222.00 | 222.00 | 198.00 | 199.00 | 199.00 | -6.13% | 26,291,500 |
| Oct 23, 2026 | 200.00 | 232.00 | 198.00 | 212.00 | 212.00 | 7.07% | 88,664,500 |
| Oct 22, 2026 | 157.00 | 208.00 | 153.00 | 198.00 | 198.00 | 23.75% | 58,798,400 |
| Oct 21, 2026 | 168.00 | 175.00 | 156.00 | 160.00 | 160.00 | -4.19% | 9,177,300 |
| Oct 20, 2026 | 154.00 | 177.00 | 154.00 | 167.00 | 167.00 | 1.21% | 29,070,200 |
| Oct 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -6.78% | 1,075,400 |
| Oct 16, 2026 | 177.00 | 178.00 | 177.00 | 177.00 | 177.00 | -14.90% | 7,975,900 |
| Oct 15, 2026 | 216.00 | 216.00 | 200.00 | 208.00 | 208.00 | -5.45% | 10,338,900 |
| Oct 14, 2026 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | -1.79% | 10,724,700 |
| Oct 13, 2026 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 2.75% | 8,869,300 |
| Oct 12, 2026 | 240.00 | 246.00 | 216.00 | 218.00 | 218.00 | -9.17% | 14,594,500 |
| Oct 9, 2026 | 240.00 | 242.00 | 232.00 | 240.00 | 240.00 | 0.84% | 3,447,900 |
| Oct 8, 2026 | 244.00 | 248.00 | 236.00 | 238.00 | 238.00 | -2.46% | 4,656,900 |
| Oct 7, 2026 | 254.00 | 254.00 | 244.00 | 244.00 | 244.00 | -2.40% | 4,555,100 |
| Oct 6, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1.63% | 6,219,800 |
| Oct 5, 2026 | 246.00 | 250.00 | 238.00 | 246.00 | 246.00 | 2.50% | 4,258,700 |
| Oct 2, 2026 | 238.00 | 246.00 | 232.00 | 240.00 | 240.00 | 1.69% | 6,956,000 |
| Oct 1, 2026 | 248.00 | 248.00 | 232.00 | 236.00 | 236.00 | -3.28% | 6,895,200 |
| Sep 30, 2026 | 250.00 | 268.00 | 240.00 | 244.00 | 244.00 | -2.40% | 15,134,500 |
| Sep 29, 2026 | 246.00 | 250.00 | 230.00 | 250.00 | 250.00 | 1.63% | 7,233,800 |
| Sep 28, 2026 | 258.00 | 260.00 | 244.00 | 246.00 | 246.00 | -5.38% | 11,803,200 |
| Sep 25, 2026 | 272.00 | 274.00 | 254.00 | 260.00 | 260.00 | -3.70% | 12,889,800 |
| Sep 24, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 6,630,600 |
| Sep 23, 2026 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 0.72% | 5,885,700 |
| Sep 22, 2026 | 286.00 | 286.00 | 270.00 | 278.00 | 278.00 | -2.80% | 10,014,900 |
| Sep 21, 2026 | 278.00 | 290.00 | 272.00 | 286.00 | 286.00 | 2.88% | 11,864,900 |
| Sep 18, 2026 | 290.00 | 290.00 | 274.00 | 278.00 | 278.00 | -2.80% | 6,251,800 |
| Sep 17, 2026 | 266.00 | 286.00 | 266.00 | 286.00 | 286.00 | 4.38% | 10,484,600 |
| Sep 16, 2026 | 282.00 | 290.00 | 270.00 | 274.00 | 274.00 | -2.84% | 13,409,700 |
| Sep 15, 2026 | 296.00 | 298.00 | 282.00 | 282.00 | 282.00 | -4.73% | 10,616,600 |
| Sep 14, 2026 | 304.00 | 306.00 | 264.00 | 296.00 | 296.00 | -3.27% | 42,162,100 |
| Sep 11, 2026 | 312.00 | 314.00 | 300.00 | 306.00 | 306.00 | -1.92% | 18,603,200 |
| Sep 10, 2026 | 326.00 | 328.00 | 310.00 | 312.00 | 312.00 | -3.70% | 27,158,600 |
| Sep 9, 2026 | 320.00 | 332.00 | 320.00 | 324.00 | 324.00 | 1.25% | 40,024,200 |
| Sep 8, 2026 | 320.00 | 326.00 | 314.00 | 320.00 | 320.00 | - | 15,766,200 |
| Sep 7, 2026 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | - | 26,686,800 |
| Sep 4, 2026 | 328.00 | 332.00 | 314.00 | 320.00 | 320.00 | -3.03% | 26,963,700 |
| Sep 3, 2026 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 1.23% | 21,350,700 |
| Sep 2, 2026 | 340.00 | 342.00 | 324.00 | 326.00 | 326.00 | -2.98% | 62,524,700 |
| Sep 1, 2026 | 338.00 | 342.00 | 332.00 | 336.00 | 336.00 | 0.60% | 43,397,900 |
| Aug 31, 2026 | 324.00 | 350.00 | 318.00 | 334.00 | 334.00 | 3.09% | 118,211,800 |
| Aug 28, 2026 | 324.00 | 330.00 | 316.00 | 324.00 | 324.00 | - | 20,286,500 |
| Aug 27, 2026 | 308.00 | 328.00 | 308.00 | 324.00 | 324.00 | 3.85% | 21,459,800 |
| Aug 26, 2026 | 318.00 | 338.00 | 306.00 | 312.00 | 312.00 | -1.89% | 51,102,400 |
| Aug 24, 2026 | 326.00 | 328.00 | 318.00 | 318.00 | 318.00 | -2.45% | 16,613,500 |
| Aug 21, 2026 | 318.00 | 338.00 | 314.00 | 326.00 | 326.00 | 2.52% | 47,214,100 |