Price History - CNKO

Kembali ke Company
Ticker: CNKO
Company: Exploitasi Energi Indonesia Tbk
Date Open High Low Close Volume Value
22-Jul-2025 30.00 30.00 30.00 30.00 3,174,700 0
21-Jul-2025 28.00 29.00 28.00 29.00 16,869,600 0
18-Jul-2025 30.00 30.00 29.00 29.00 1,887,600 0
17-Jul-2025 30.00 30.00 29.00 29.00 16,868,700 0
16-Jul-2025 30.00 30.00 29.00 30.00 6,795,900 0
15-Jul-2025 30.00 31.00 30.00 30.00 7,468,300 0
14-Jul-2025 30.00 31.00 30.00 31.00 21,802,800 0
11-Jul-2025 30.00 31.00 30.00 31.00 9,972,000 0
10-Jul-2025 32.00 32.00 31.00 31.00 16,177,600 0
09-Jul-2025 32.00 32.00 32.00 32.00 8,452,000 0
08-Jul-2025 33.00 33.00 32.00 32.00 10,653,800 0
07-Jul-2025 33.00 33.00 33.00 33.00 3,373,700 0
04-Jul-2025 32.00 34.00 32.00 34.00 16,063,000 0
03-Jul-2025 32.00 33.00 32.00 33.00 6,267,400 0
02-Jul-2025 34.00 34.00 32.00 32.00 3,246,800 0
01-Jul-2025 31.00 34.00 31.00 34.00 22,302,100 0
30-Jun-2025 32.00 32.00 31.00 31.00 3,255,000 0
26-Jun-2025 31.00 31.00 31.00 31.00 7,403,800 0
25-Jun-2025 33.00 33.00 30.00 31.00 22,713,300 0
24-Jun-2025 33.00 33.00 33.00 33.00 5,622,500 0
23-Jun-2025 33.00 33.00 33.00 33.00 25,956,300 0
20-Jun-2025 34.00 34.00 34.00 34.00 42,622,400 0
19-Jun-2025 32.00 32.00 32.00 32.00 7,696,800 0
18-Jun-2025 33.00 33.00 32.00 32.00 7,902,400 0
17-Jun-2025 33.00 33.00 33.00 33.00 14,152,700 0
16-Jun-2025 34.00 34.00 33.00 33.00 24,992,600 0
13-Jun-2025 33.00 35.00 33.00 33.00 37,629,500 0
12-Jun-2025 34.00 34.00 34.00 34.00 14,474,800 0
11-Jun-2025 34.00 34.00 34.00 34.00 4,661,500 0
10-Jun-2025 35.00 35.00 34.00 35.00 5,739,800 0
05-Jun-2025 34.00 36.00 34.00 35.00 21,829,000 0
04-Jun-2025 34.00 34.00 33.00 33.00 25,429,200 0
03-Jun-2025 35.00 35.00 34.00 34.00 14,877,800 0
02-Jun-2025 36.00 36.00 35.00 35.00 20,161,700 0
28-May-2025 34.00 36.00 34.00 35.00 22,454,200 0
27-May-2025 34.00 35.00 34.00 34.00 25,689,200 0
26-May-2025 36.00 36.00 35.00 35.00 34,940,100 0
23-May-2025 34.00 34.00 34.00 34.00 9,248,300 0
22-May-2025 34.00 35.00 34.00 35.00 4,050,100 0
21-May-2025 34.00 34.00 33.00 33.00 19,644,600 0
20-May-2025 35.00 35.00 34.00 34.00 17,779,300 0
19-May-2025 34.00 36.00 34.00 35.00 9,445,200 0
16-May-2025 35.00 35.00 34.00 34.00 15,760,600 0
15-May-2025 35.00 35.00 35.00 35.00 10,349,600 0
14-May-2025 36.00 36.00 35.00 35.00 15,010,600 0
09-May-2025 36.00 36.00 36.00 36.00 7,549,300 0
08-May-2025 35.00 36.00 35.00 36.00 5,106,400 0
07-May-2025 35.00 37.00 35.00 36.00 15,561,300 0
06-May-2025 35.00 35.00 34.00 35.00 15,124,400 0
05-May-2025 37.00 37.00 35.00 35.00 17,844,600 0
02-May-2025 38.00 38.00 37.00 37.00 35,887,200 0
30-Apr-2025 38.00 38.00 38.00 38.00 28,858,800 0
29-Apr-2025 38.00 38.00 38.00 38.00 26,123,700 0
28-Apr-2025 37.00 38.00 36.00 38.00 33,477,000 0
25-Apr-2025 39.00 39.00 38.00 38.00 41,702,000 0
24-Apr-2025 33.00 36.00 33.00 36.00 19,292,700 0
23-Apr-2025 33.00 33.00 33.00 33.00 16,861,300 0
22-Apr-2025 32.00 34.00 32.00 33.00 20,522,600 0
21-Apr-2025 33.00 33.00 32.00 32.00 9,071,000 0
17-Apr-2025 34.00 34.00 33.00 33.00 17,946,300 0
16-Apr-2025 35.00 35.00 34.00 34.00 15,605,200 0
15-Apr-2025 35.00 36.00 35.00 35.00 5,688,300 0
14-Apr-2025 35.00 36.00 35.00 35.00 14,721,700 0
11-Apr-2025 36.00 36.00 35.00 35.00 26,520,500 0
10-Apr-2025 37.00 37.00 36.00 36.00 16,327,200 0
09-Apr-2025 34.00 38.00 34.00 36.00 45,140,800 0
08-Apr-2025 36.00 36.00 36.00 36.00 15,439,800 0
27-Mar-2025 40.00 40.00 40.00 40.00 119,006,900 0
26-Mar-2025 34.00 37.00 34.00 37.00 40,188,500 0
25-Mar-2025 34.00 34.00 34.00 34.00 12,986,900 0
24-Mar-2025 37.00 37.00 34.00 34.00 55,618,000 0
21-Mar-2025 38.00 38.00 37.00 37.00 24,526,100 0
20-Mar-2025 40.00 40.00 36.00 37.00 164,953,100 0
19-Mar-2025 36.00 37.00 36.00 37.00 43,652,800 0
18-Mar-2025 34.00 39.00 34.00 34.00 81,761,000 0
17-Mar-2025 45.00 45.00 37.00 37.00 379,418,300 0
14-Mar-2025 41.00 41.00 41.00 41.00 43,413,700 0
13-Mar-2025 38.00 38.00 38.00 38.00 83,652,700 0
12-Mar-2025 35.00 35.00 35.00 35.00 39,172,500 0
11-Mar-2025 31.00 32.00 31.00 32.00 42,020,100 0
10-Mar-2025 31.00 32.00 30.00 30.00 24,138,100 0
07-Mar-2025 31.00 33.00 31.00 33.00 34,735,300 0
06-Mar-2025 28.00 30.00 28.00 30.00 51,762,900 0
05-Mar-2025 30.00 30.00 28.00 28.00 92,339,100 0
04-Mar-2025 30.00 30.00 30.00 30.00 94,360,800 0
03-Mar-2025 34.00 34.00 33.00 33.00 32,693,100 0
28-Feb-2025 33.00 35.00 33.00 34.00 47,142,600 0
27-Feb-2025 35.00 36.00 33.00 33.00 135,864,100 0
26-Feb-2025 44.00 44.00 36.00 36.00 126,255,900 0
25-Feb-2025 48.00 48.00 40.00 40.00 296,788,200 0
24-Feb-2025 44.00 44.00 44.00 44.00 134,886,900 0
21-Feb-2025 40.00 40.00 40.00 40.00 63,153,800 0
20-Feb-2025 37.00 37.00 37.00 37.00 69,506,000 0
19-Feb-2025 31.00 34.00 31.00 34.00 80,092,400 0
18-Feb-2025 34.00 34.00 31.00 32.00 43,412,200 0
17-Feb-2025 29.00 34.00 29.00 34.00 110,096,500 0
14-Feb-2025 31.00 31.00 31.00 31.00 69,748,400 0
13-Feb-2025 39.00 39.00 34.00 34.00 83,552,500 0
12-Feb-2025 36.00 37.00 36.00 37.00 21,654,800 0
11-Feb-2025 38.00 38.00 36.00 36.00 76,118,500 0