PT Oxala Energy International Tbk (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 190.00
-10.00 (-5.00%)
At close: Sep 14, 2026
IDX:PIPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 200.00 | 200.00 | 184.00 | 185.00 | - | -7.50% | 92,476,900 |
| Sep 11, 2026 | 202.00 | 206.00 | 194.00 | 200.00 | 200.00 | -0.99% | 152,503,400 |
| Sep 10, 2026 | 224.00 | 224.00 | 200.00 | 202.00 | 202.00 | -9.01% | 269,908,100 |
| Sep 9, 2026 | 232.00 | 236.00 | 216.00 | 222.00 | 222.00 | -3.48% | 214,838,100 |
| Sep 8, 2026 | 202.00 | 234.00 | 199.00 | 230.00 | 230.00 | 15.58% | 862,117,300 |
| Sep 7, 2026 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 1.02% | 41,281,700 |
| Sep 4, 2026 | 200.00 | 204.00 | 196.00 | 197.00 | 197.00 | -1.01% | 54,525,600 |
| Sep 3, 2026 | 206.00 | 208.00 | 196.00 | 199.00 | 199.00 | -6.13% | 181,316,200 |
| Sep 2, 2026 | 204.00 | 222.00 | 197.00 | 212.00 | 212.00 | 4.95% | 443,545,600 |
| Sep 1, 2026 | 200.00 | 204.00 | 194.00 | 202.00 | 202.00 | 2.02% | 154,886,800 |
| Aug 31, 2026 | 200.00 | 214.00 | 193.00 | 198.00 | 198.00 | 2.06% | 272,196,100 |
| Aug 28, 2026 | 206.00 | 208.00 | 192.00 | 194.00 | 194.00 | -3.96% | 147,584,800 |
| Aug 27, 2026 | 178.00 | 206.00 | 176.00 | 202.00 | 202.00 | 12.85% | 424,084,400 |
| Aug 26, 2026 | 210.00 | 214.00 | 179.00 | 179.00 | 179.00 | -12.25% | 419,067,000 |
| Aug 24, 2026 | 181.00 | 218.00 | 181.00 | 204.00 | 204.00 | 13.97% | 1,035,372,700 |
| 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 |