Price History - CNKO

Kembali ke Company
Ticker: CNKO
Company: Exploitasi Energi Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 60.00 60.00 56.00 56.00 17,734,000 0
03-Mar-2026 62.00 62.00 62.00 62.00 5,844,100 0
02-Mar-2026 62.00 65.00 62.00 62.00 12,645,500 0
27-Feb-2026 64.00 65.00 64.00 65.00 12,626,100 0
26-Feb-2026 72.00 72.00 67.00 67.00 23,369,800 0
25-Feb-2026 70.00 72.00 70.00 72.00 15,490,800 0
24-Feb-2026 70.00 70.00 70.00 70.00 23,847,500 0
23-Feb-2026 73.00 73.00 68.00 69.00 35,296,300 0
20-Feb-2026 74.00 74.00 74.00 74.00 69,782,700 0
19-Feb-2026 64.00 68.00 64.00 68.00 46,274,300 0
18-Feb-2026 59.00 62.00 59.00 62.00 7,179,200 0
13-Feb-2026 63.00 63.00 59.00 59.00 9,731,400 0
12-Feb-2026 62.00 63.00 62.00 63.00 13,367,100 0
11-Feb-2026 60.00 63.00 60.00 62.00 6,630,600 0
10-Feb-2026 62.00 62.00 60.00 60.00 6,863,200 0
09-Feb-2026 54.00 57.00 54.00 57.00 4,830,800 0
06-Feb-2026 55.00 55.00 54.00 54.00 11,932,900 0
05-Feb-2026 57.00 60.00 57.00 59.00 11,929,200 0
04-Feb-2026 56.00 57.00 56.00 57.00 37,021,400 0
03-Feb-2026 53.00 56.00 53.00 56.00 36,272,800 0
02-Feb-2026 56.00 56.00 56.00 56.00 11,983,800 0
30-Jan-2026 55.00 62.00 55.00 62.00 20,974,400 0
29-Jan-2026 53.00 58.00 53.00 57.00 47,717,600 0
28-Jan-2026 60.00 60.00 58.00 58.00 32,421,000 0
27-Jan-2026 65.00 65.00 64.00 64.00 10,808,400 0
26-Jan-2026 68.00 68.00 65.00 65.00 35,238,600 0
23-Jan-2026 70.00 70.00 68.00 68.00 33,053,100 0
22-Jan-2026 76.00 76.00 74.00 74.00 14,757,900 0
21-Jan-2026 72.00 73.00 72.00 73.00 35,425,500 0
20-Jan-2026 80.00 80.00 77.00 77.00 19,473,700 0
19-Jan-2026 83.00 84.00 80.00 80.00 36,489,200 0
15-Jan-2026 86.00 86.00 79.00 79.00 44,126,200 0
14-Jan-2026 79.00 79.00 79.00 79.00 39,863,600 0
13-Jan-2026 76.00 76.00 72.00 72.00 36,374,500 0
12-Jan-2026 79.00 80.00 78.00 78.00 42,183,000 0
09-Jan-2026 73.00 78.00 73.00 78.00 48,626,400 0
08-Jan-2026 80.00 80.00 71.00 71.00 233,114,300 0
07-Jan-2026 78.00 78.00 78.00 78.00 27,809,000 0
06-Jan-2026 71.00 71.00 71.00 71.00 50,322,700 0
05-Jan-2026 63.00 65.00 63.00 65.00 58,964,600 0
02-Jan-2026 63.00 63.00 62.00 63.00 35,469,000 0
30-Dec-2025 63.00 64.00 63.00 64.00 16,938,000 0
29-Dec-2025 65.00 65.00 62.00 64.00 26,188,500 0
24-Dec-2025 65.00 65.00 64.00 65.00 18,897,200 0
23-Dec-2025 63.00 65.00 63.00 65.00 14,072,400 0
22-Dec-2025 63.00 63.00 63.00 63.00 15,507,100 0
19-Dec-2025 65.00 65.00 63.00 63.00 14,139,800 0
18-Dec-2025 67.00 67.00 65.00 65.00 31,312,400 0
17-Dec-2025 63.00 67.00 62.00 67.00 96,378,100 0
16-Dec-2025 63.00 63.00 61.00 61.00 22,735,500 0
15-Dec-2025 64.00 64.00 63.00 63.00 32,908,800 0
12-Dec-2025 64.00 65.00 64.00 64.00 41,344,800 0