PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 328.00
+2.00 (0.61%)
Aug 24, 2026, 9:00 AM WIB
IDX:OASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 318.00 | 338.00 | 314.00 | 326.00 | 326.00 | 2.52% | 47,214,100 |
| Aug 20, 2026 | 314.00 | 322.00 | 314.00 | 318.00 | 318.00 | 1.27% | 22,692,200 |
| Aug 19, 2026 | 318.00 | 320.00 | 310.00 | 314.00 | 314.00 | -1.26% | 14,292,400 |
| Aug 18, 2026 | 314.00 | 326.00 | 312.00 | 318.00 | 318.00 | 1.92% | 19,372,900 |
| Aug 14, 2026 | 316.00 | 316.00 | 304.00 | 312.00 | 312.00 | -1.27% | 15,937,100 |
| Aug 13, 2026 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | -2.47% | 21,076,300 |
| Aug 12, 2026 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 1.89% | 17,963,000 |
| Aug 11, 2026 | 334.00 | 336.00 | 312.00 | 318.00 | 318.00 | -5.92% | 33,434,700 |
| Aug 10, 2026 | 344.00 | 348.00 | 324.00 | 338.00 | 338.00 | -1.74% | 47,533,000 |
| Aug 7, 2026 | 350.00 | 356.00 | 342.00 | 344.00 | 344.00 | -1.71% | 25,964,900 |
| Aug 6, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | -1.69% | 31,252,200 |
| Aug 5, 2026 | 350.00 | 364.00 | 342.00 | 356.00 | 356.00 | 1.71% | 58,791,700 |
| Aug 4, 2026 | 316.00 | 350.00 | 316.00 | 350.00 | 350.00 | 10.76% | 66,003,100 |
| Aug 3, 2026 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | -2.47% | 21,128,800 |
| Jul 31, 2026 | 326.00 | 332.00 | 316.00 | 324.00 | 324.00 | 0.62% | 17,759,100 |
| Jul 30, 2026 | 318.00 | 324.00 | 310.00 | 322.00 | 322.00 | 1.26% | 18,192,100 |
| 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 | - | 21,112,100 |
| 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% | 45,585,200 |
| Jun 11, 2026 | 246.00 | 252.00 | 228.00 | 236.00 | 236.00 | -4.07% | 27,412,300 |