PT Oxala Energy International Tbk (IDX:PIPA)
Indonesia · Delayed Price · Currency is IDR 153.00
+9.00 (6.25%)
At close: Oct 6, 2026
IDX:PIPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 146.00 | 155.00 | 143.00 | 153.00 | 153.00 | 6.25% | 51,695,400 |
| Oct 5, 2026 | 137.00 | 144.00 | 137.00 | 144.00 | 144.00 | 5.11% | 24,266,500 |
| Oct 2, 2026 | 141.00 | 142.00 | 135.00 | 137.00 | 137.00 | -2.14% | 17,877,900 |
| Oct 1, 2026 | 139.00 | 143.00 | 136.00 | 140.00 | 140.00 | 0.72% | 22,913,300 |
| Sep 30, 2026 | 147.00 | 149.00 | 139.00 | 139.00 | 139.00 | -2.80% | 30,611,300 |
| Sep 29, 2026 | 139.00 | 145.00 | 134.00 | 143.00 | 143.00 | 0.70% | 42,516,600 |
| Sep 28, 2026 | 128.00 | 155.00 | 128.00 | 142.00 | 142.00 | 0.71% | 77,400,300 |
| Sep 25, 2026 | 160.00 | 162.00 | 139.00 | 141.00 | 141.00 | -11.88% | 95,493,700 |
| Sep 24, 2026 | 178.00 | 182.00 | 158.00 | 160.00 | 160.00 | -5.33% | 131,468,900 |
| Sep 23, 2026 | 161.00 | 170.00 | 155.00 | 169.00 | 169.00 | 4.97% | 86,739,900 |
| Sep 22, 2026 | 172.00 | 177.00 | 154.00 | 161.00 | 161.00 | -6.94% | 129,340,200 |
| Sep 21, 2026 | 174.00 | 183.00 | 173.00 | 173.00 | 173.00 | -2.81% | 35,041,200 |
| Sep 18, 2026 | 184.00 | 196.00 | 178.00 | 178.00 | 178.00 | -1.11% | 246,633,600 |
| Sep 17, 2026 | 170.00 | 184.00 | 165.00 | 180.00 | 180.00 | 4.05% | 93,152,400 |
| Sep 16, 2026 | 188.00 | 188.00 | 173.00 | 173.00 | 173.00 | -8.95% | 104,125,600 |
| Sep 15, 2026 | 190.00 | 196.00 | 188.00 | 190.00 | 190.00 | - | 132,361,200 |
| Sep 14, 2026 | 200.00 | 200.00 | 184.00 | 190.00 | 190.00 | -5.00% | 113,612,600 |
| 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 |