PT Oxala Energy International Tbk (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 204.00
+25.00 (13.97%)
At close: Aug 24, 2026
IDX:PIPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 182.00 | 218.00 | 181.00 | 210.00 | - | 17.32% | 833,161,700 |
| Aug 21, 2026 | 153.00 | 196.00 | 148.00 | 179.00 | 179.00 | 16.99% | 1,086,574,000 |
| Aug 20, 2026 | 144.00 | 160.00 | 140.00 | 153.00 | 153.00 | 6.99% | 576,465,400 |
| Aug 19, 2026 | 125.00 | 167.00 | 122.00 | 143.00 | 143.00 | 15.32% | 916,243,300 |
| Aug 18, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 25,880,300 |
| Aug 14, 2026 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | - | 91,809,600 |
| Aug 13, 2026 | 123.00 | 125.00 | 119.00 | 124.00 | 124.00 | 0.81% | 83,875,000 |
| Aug 12, 2026 | 121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.36% | 36,105,900 |
| Aug 11, 2026 | 124.00 | 126.00 | 118.00 | 119.00 | 119.00 | -4.03% | 23,874,900 |
| Aug 10, 2026 | 125.00 | 136.00 | 123.00 | 124.00 | 124.00 | 1.64% | 153,789,800 |
| Aug 7, 2026 | 119.00 | 125.00 | 118.00 | 122.00 | 122.00 | 1.67% | 30,392,300 |
| Aug 6, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -1.64% | 19,948,000 |
| Aug 5, 2026 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -0.81% | 48,378,300 |
| Aug 4, 2026 | 118.00 | 123.00 | 116.00 | 123.00 | 123.00 | 4.24% | 47,954,700 |
| Aug 3, 2026 | 121.00 | 123.00 | 117.00 | 118.00 | 118.00 | -1.67% | 20,214,700 |
| Jul 31, 2026 | 118.00 | 120.00 | 116.00 | 120.00 | 120.00 | 3.45% | 23,309,100 |
| Jul 30, 2026 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 5,956,800 |
| Jul 29, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -1.71% | 12,527,200 |
| Jul 28, 2026 | 115.00 | 121.00 | 115.00 | 117.00 | 117.00 | 2.63% | 20,047,100 |
| Jul 27, 2026 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | -2.56% | 11,910,900 |
| Jul 24, 2026 | 126.00 | 126.00 | 116.00 | 117.00 | 117.00 | -7.14% | 39,128,200 |
| Jul 23, 2026 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 7.69% | 158,184,300 |
| Jul 22, 2026 | 125.00 | 125.00 | 112.00 | 117.00 | 117.00 | -5.65% | 120,739,400 |
| Jul 21, 2026 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 39,606,500 |
| Jul 20, 2026 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 11,669,600 |
| Jul 17, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -0.79% | 16,136,500 |
| Jul 16, 2026 | 125.00 | 131.00 | 123.00 | 127.00 | 127.00 | 1.60% | 56,372,400 |
| Jul 15, 2026 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | 31,507,000 |
| Jul 14, 2026 | 128.00 | 133.00 | 122.00 | 123.00 | 123.00 | -3.15% | 62,362,200 |
| Jul 13, 2026 | 124.00 | 132.00 | 120.00 | 127.00 | 127.00 | 2.42% | 79,644,300 |
| Jul 10, 2026 | 118.00 | 128.00 | 117.00 | 124.00 | 124.00 | 8.77% | 149,387,200 |
| Jul 9, 2026 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | -1.72% | 33,222,200 |
| Jul 8, 2026 | 118.00 | 133.00 | 115.00 | 116.00 | 116.00 | -0.85% | 152,776,500 |
| Jul 7, 2026 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | - | 26,554,200 |
| Jul 6, 2026 | 107.00 | 126.00 | 105.00 | 117.00 | 117.00 | 9.35% | 126,960,400 |
| Jul 3, 2026 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 0.94% | 14,757,000 |
| Jul 2, 2026 | 109.00 | 111.00 | 104.00 | 106.00 | 106.00 | 1.92% | 15,535,300 |
| Jul 1, 2026 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 8.33% | 11,710,900 |
| Jun 30, 2026 | 95.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.03% | 11,173,100 |
| Jun 29, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 99.00 | - | 9,490,800 |
| Jun 26, 2026 | 111.00 | 111.00 | 97.00 | 99.00 | 99.00 | -9.17% | 25,279,800 |
| Jun 25, 2026 | 106.00 | 113.00 | 105.00 | 109.00 | 109.00 | 2.83% | 34,697,600 |
| Jun 24, 2026 | 115.00 | 122.00 | 106.00 | 106.00 | 106.00 | -10.92% | 74,155,100 |
| Jun 23, 2026 | 124.00 | 124.00 | 115.00 | 119.00 | 119.00 | - | 27,141,200 |
| Jun 22, 2026 | 123.00 | 126.00 | 114.00 | 119.00 | 119.00 | -1.65% | 62,135,700 |
| Jun 19, 2026 | 118.00 | 131.00 | 110.00 | 121.00 | 121.00 | 3.42% | 127,148,900 |
| Jun 18, 2026 | 115.00 | 122.00 | 109.00 | 117.00 | 117.00 | 0.86% | 75,113,600 |
| Jun 17, 2026 | 111.00 | 132.00 | 107.00 | 116.00 | 116.00 | 6.42% | 228,311,800 |
| Jun 15, 2026 | 113.00 | 116.00 | 109.00 | 109.00 | 109.00 | -1.80% | 28,131,300 |
| Jun 12, 2026 | 97.00 | 113.00 | 94.00 | 111.00 | 111.00 | 11.00% | 88,890,700 |