PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia · Delayed Price · Currency is IDR 356.00
-20.00 (-5.32%)
May 26, 2026, 4:13 PM WIB
IDX:OASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 372.00 | 416.00 | 366.00 | 406.00 | 406.00 | 7.41% | 110,299,400 |
| May 12, 2026 | 396.00 | 398.00 | 356.00 | 378.00 | 378.00 | -4.55% | 64,004,700 |
| May 11, 2026 | 400.00 | 412.00 | 376.00 | 396.00 | 396.00 | -0.50% | 76,625,300 |
| May 8, 2026 | 432.00 | 444.00 | 390.00 | 398.00 | 398.00 | -7.87% | 110,904,400 |
| May 7, 2026 | 456.00 | 456.00 | 422.00 | 432.00 | 432.00 | -3.14% | 111,335,800 |
| May 6, 2026 | 400.00 | 466.00 | 396.00 | 446.00 | 446.00 | 13.20% | 344,915,300 |
| May 5, 2026 | 400.00 | 406.00 | 386.00 | 394.00 | 394.00 | -1.50% | 53,620,900 |
| May 4, 2026 | 400.00 | 424.00 | 382.00 | 400.00 | 400.00 | 5.26% | 150,361,900 |
| Apr 30, 2026 | 396.00 | 416.00 | 362.00 | 380.00 | 380.00 | -4.04% | 127,995,500 |
| Apr 29, 2026 | 350.00 | 400.00 | 344.00 | 396.00 | 396.00 | 13.14% | 147,459,700 |
| Apr 28, 2026 | 338.00 | 358.00 | 324.00 | 350.00 | 350.00 | 5.42% | 33,516,300 |
| Apr 27, 2026 | 330.00 | 348.00 | 320.00 | 332.00 | 332.00 | 0.61% | 24,639,500 |
| Apr 24, 2026 | 386.00 | 386.00 | 324.00 | 330.00 | 330.00 | -13.16% | 107,164,100 |
| Apr 23, 2026 | 372.00 | 398.00 | 366.00 | 380.00 | 380.00 | 3.26% | 138,780,800 |
| Apr 22, 2026 | 360.00 | 384.00 | 358.00 | 368.00 | 368.00 | 3.37% | 103,178,900 |
| Apr 21, 2026 | 342.00 | 356.00 | 338.00 | 356.00 | 356.00 | 3.49% | 30,720,000 |
| Apr 20, 2026 | 350.00 | 358.00 | 342.00 | 344.00 | 344.00 | - | 32,211,500 |
| Apr 17, 2026 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | -4.44% | 37,839,300 |
| Apr 16, 2026 | 362.00 | 388.00 | 360.00 | 360.00 | 360.00 | -0.55% | 156,543,600 |
| Apr 15, 2026 | 370.00 | 380.00 | 360.00 | 362.00 | 362.00 | -2.16% | 56,081,800 |
| Apr 14, 2026 | 372.00 | 376.00 | 354.00 | 370.00 | 370.00 | 2.21% | 98,353,700 |
| Apr 13, 2026 | 348.00 | 376.00 | 338.00 | 362.00 | 362.00 | 1.69% | 98,436,000 |
| Apr 10, 2026 | 342.00 | 386.00 | 340.00 | 356.00 | 356.00 | 6.59% | 205,015,900 |
| Apr 9, 2026 | 322.00 | 358.00 | 306.00 | 334.00 | 334.00 | 9.15% | 346,574,500 |
| Apr 8, 2026 | 260.00 | 306.00 | 250.00 | 306.00 | 306.00 | 24.39% | 89,850,900 |
| Apr 7, 2026 | 248.00 | 256.00 | 244.00 | 246.00 | 246.00 | -0.81% | 14,626,500 |
| Apr 6, 2026 | 246.00 | 256.00 | 238.00 | 248.00 | 248.00 | 0.81% | 17,798,900 |
| Apr 2, 2026 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | -4.65% | 10,857,300 |
| Apr 1, 2026 | 248.00 | 262.00 | 242.00 | 258.00 | 258.00 | 8.40% | 26,629,700 |
| Mar 31, 2026 | 258.00 | 264.00 | 238.00 | 238.00 | 238.00 | -7.75% | 20,428,900 |
| Mar 30, 2026 | 250.00 | 260.00 | 234.00 | 258.00 | 258.00 | - | 38,806,700 |
| Mar 27, 2026 | 256.00 | 270.00 | 250.00 | 258.00 | 258.00 | 0.78% | 49,310,600 |
| Mar 26, 2026 | 276.00 | 278.00 | 256.00 | 256.00 | 256.00 | -5.19% | 27,080,800 |
| Mar 25, 2026 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 8.00% | 25,081,800 |
| Mar 17, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 0.81% | 13,651,800 |
| Mar 16, 2026 | 240.00 | 260.00 | 228.00 | 248.00 | 248.00 | -2.36% | 34,485,200 |
| Mar 13, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | -5.93% | 38,100,600 |
| Mar 12, 2026 | 288.00 | 290.00 | 266.00 | 270.00 | 270.00 | -6.90% | 51,613,300 |
| Mar 11, 2026 | 304.00 | 312.00 | 284.00 | 290.00 | 290.00 | -3.33% | 35,275,600 |
| Mar 10, 2026 | 304.00 | 312.00 | 270.00 | 300.00 | 300.00 | 3.45% | 81,390,400 |
| Mar 9, 2026 | 308.00 | 314.00 | 288.00 | 290.00 | 290.00 | -14.20% | 116,103,600 |
| Mar 6, 2026 | 348.00 | 372.00 | 322.00 | 338.00 | 338.00 | -2.87% | 69,847,100 |
| Mar 5, 2026 | 336.00 | 356.00 | 334.00 | 348.00 | 348.00 | 8.75% | 48,553,200 |