Price History - CNKO

Kembali ke Company
Ticker: CNKO
Company: Exploitasi Energi Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 37.00 37.00 37.00 37.00 0 0
03-Aug-2026 37.00 37.00 37.00 37.00 0 0
31-Jul-2026 37.00 37.00 37.00 37.00 0 0
30-Jul-2026 37.00 37.00 37.00 37.00 0 0
29-Jul-2026 37.00 37.00 37.00 37.00 0 0
28-Jul-2026 37.00 37.00 37.00 37.00 0 0
27-Jul-2026 37.00 37.00 37.00 37.00 0 0
24-Jul-2026 37.00 37.00 37.00 37.00 0 0
23-Jul-2026 37.00 37.00 37.00 37.00 0 0
22-Jul-2026 37.00 37.00 37.00 37.00 0 0
21-Jul-2026 37.00 37.00 37.00 37.00 0 0
20-Jul-2026 37.00 37.00 37.00 37.00 0 0
17-Jul-2026 37.00 37.00 37.00 37.00 0 0
16-Jul-2026 37.00 37.00 37.00 37.00 0 0
15-Jul-2026 37.00 37.00 37.00 37.00 0 0
14-Jul-2026 37.00 37.00 37.00 37.00 0 0
13-Jul-2026 37.00 37.00 37.00 37.00 0 0
10-Jul-2026 37.00 37.00 37.00 37.00 0 0
09-Jul-2026 37.00 37.00 37.00 37.00 0 0
08-Jul-2026 37.00 37.00 37.00 37.00 0 0
07-Jul-2026 37.00 37.00 37.00 37.00 0 0
06-Jul-2026 37.00 37.00 37.00 37.00 0 0
03-Jul-2026 37.00 37.00 37.00 37.00 0 0
02-Jul-2026 37.00 37.00 37.00 37.00 0 0
01-Jul-2026 37.00 37.00 37.00 37.00 0 0
30-Jun-2026 37.00 37.00 37.00 37.00 2,295,200 0
29-Jun-2026 35.00 37.00 35.00 37.00 2,081,800 0
26-Jun-2026 40.00 40.00 37.00 37.00 4,417,100 0
25-Jun-2026 35.00 37.00 35.00 37.00 5,798,900 0
24-Jun-2026 37.00 37.00 34.00 34.00 5,670,600 0
23-Jun-2026 39.00 39.00 37.00 37.00 5,194,200 0
22-Jun-2026 43.00 43.00 39.00 39.00 2,853,100 0
19-Jun-2026 43.00 43.00 43.00 43.00 2,627,100 0
18-Jun-2026 42.00 42.00 42.00 42.00 1,728,200 0
17-Jun-2026 42.00 43.00 42.00 42.00 12,865,400 0
15-Jun-2026 42.00 42.00 41.00 42.00 7,344,600 0
12-Jun-2026 39.00 39.00 39.00 39.00 6,766,500 0
11-Jun-2026 36.00 36.00 35.00 36.00 12,253,400 0
10-Jun-2026 36.00 36.00 36.00 36.00 3,789,000 0
09-Jun-2026 29.00 33.00 29.00 33.00 8,101,500 0
08-Jun-2026 30.00 30.00 30.00 30.00 27,358,300 0
05-Jun-2026 33.00 33.00 33.00 33.00 11,313,200 0
04-Jun-2026 36.00 36.00 36.00 36.00 17,552,900 0
03-Jun-2026 42.00 42.00 40.00 40.00 8,116,200 0
02-Jun-2026 43.00 44.00 43.00 44.00 7,204,600 0
29-May-2026 43.00 45.00 43.00 45.00 5,109,800 0
28-May-2026 44.00 44.00 44.00 44.00 0 0
27-May-2026 44.00 44.00 44.00 44.00 0 0
26-May-2026 45.00 45.00 44.00 44.00 4,240,200 0
25-May-2026 45.00 46.00 45.00 45.00 9,774,400 0
22-May-2026 43.00 44.00 43.00 44.00 13,824,500 0
21-May-2026 50.00 50.00 43.00 43.00 21,228,400 0
20-May-2026 44.00 48.00 42.00 47.00 24,720,700 0
19-May-2026 48.00 48.00 44.00 44.00 24,345,000 0
18-May-2026 49.00 49.00 46.00 48.00 8,676,500 0
15-May-2026 50.00 50.00 50.00 50.00 0 0
14-May-2026 50.00 50.00 50.00 50.00 0 0
13-May-2026 50.00 50.00 49.00 50.00 19,504,000 0
12-May-2026 44.00 48.00 44.00 48.00 17,208,700 0
11-May-2026 47.00 47.00 43.00 44.00 38,976,200 0
08-May-2026 51.00 51.00 47.00 47.00 20,936,000 0
07-May-2026 54.00 54.00 52.00 52.00 16,496,300 0
06-May-2026 52.00 52.00 52.00 52.00 16,387,400 0
05-May-2026 52.00 53.00 52.00 52.00 101,227,600 0
04-May-2026 59.00 59.00 57.00 57.00 13,138,900 0
30-Apr-2026 59.00 59.00 56.00 59.00 9,878,000 0
29-Apr-2026 60.00 60.00 59.00 59.00 7,450,500 0
28-Apr-2026 60.00 60.00 59.00 59.00 5,868,600 0
27-Apr-2026 59.00 60.00 59.00 60.00 10,514,800 0
24-Apr-2026 60.00 60.00 59.00 59.00 11,349,600 0
23-Apr-2026 67.00 67.00 61.00 61.00 23,204,800 0
22-Apr-2026 60.00 62.00 60.00 62.00 11,518,400 0
21-Apr-2026 60.00 60.00 60.00 60.00 19,340,800 0
20-Apr-2026 58.00 59.00 58.00 59.00 8,283,500 0
17-Apr-2026 58.00 58.00 58.00 58.00 16,323,500 0
16-Apr-2026 57.00 58.00 57.00 58.00 13,961,500 0
15-Apr-2026 58.00 58.00 56.00 56.00 15,001,100 0
14-Apr-2026 58.00 58.00 57.00 58.00 16,536,700 0
13-Apr-2026 56.00 59.00 56.00 58.00 12,222,600 0
10-Apr-2026 57.00 58.00 57.00 58.00 8,738,600 0
09-Apr-2026 59.00 59.00 56.00 58.00 9,998,800 0
08-Apr-2026 56.00 60.00 56.00 59.00 8,387,600 0
07-Apr-2026 56.00 56.00 56.00 56.00 14,187,300 0
06-Apr-2026 57.00 58.00 57.00 58.00 14,907,900 0
02-Apr-2026 62.00 62.00 60.00 60.00 4,784,900 0
01-Apr-2026 64.00 64.00 62.00 62.00 6,293,900 0
31-Mar-2026 62.00 64.00 62.00 64.00 9,651,700 0
30-Mar-2026 60.00 62.00 60.00 60.00 8,146,100 0
27-Mar-2026 62.00 62.00 62.00 62.00 3,507,300 0
26-Mar-2026 62.00 62.00 62.00 62.00 12,435,000 0
25-Mar-2026 58.00 61.00 58.00 61.00 20,682,500 0
17-Mar-2026 54.00 57.00 54.00 57.00 20,911,900 0
16-Mar-2026 55.00 59.00 55.00 56.00 28,051,100 0
13-Mar-2026 60.00 60.00 59.00 59.00 16,645,500 0
12-Mar-2026 63.00 65.00 63.00 64.00 11,145,300 0
11-Mar-2026 68.00 68.00 67.00 67.00 14,668,900 0
10-Mar-2026 69.00 69.00 68.00 68.00 37,963,700 0
09-Mar-2026 63.00 67.00 63.00 65.00 50,940,600 0
06-Mar-2026 61.00 67.00 59.00 67.00 44,041,800 0
05-Mar-2026 60.00 61.00 60.00 61.00 11,879,600 0