Price History - OASA

Kembali ke Company
Ticker: OASA
Company: PT Maharaksa Biru Energi Tbk
Date Open High Low Close Volume Value
09-Mar-2022 136.67 136.67 123.98 128.86 4,385,713 0
08-Mar-2022 126.91 140.58 123.98 128.86 10,656,725 0
07-Mar-2022 150.34 156.20 131.79 132.77 41,853,525 0
04-Mar-2022 113.24 141.55 113.24 141.55 43,795,674 0
02-Mar-2022 114.22 116.17 108.36 113.24 7,819,302 0
01-Mar-2022 113.24 116.17 105.43 114.22 10,994,757 0
25-Feb-2022 104.46 113.24 97.62 113.24 9,630,848 0
24-Feb-2022 111.29 111.29 104.46 104.46 8,573,729 0
23-Feb-2022 113.24 115.20 111.29 111.29 3,738,842 0
22-Feb-2022 115.20 116.17 111.29 113.24 5,970,368 0
21-Feb-2022 112.27 117.15 109.34 115.20 6,313,010 0
18-Feb-2022 114.22 114.22 109.34 112.27 4,659,212 0
17-Feb-2022 115.20 117.15 114.22 114.22 4,727,331 0
16-Feb-2022 117.15 121.05 113.24 115.20 5,726,062 0
15-Feb-2022 116.17 122.03 114.22 117.15 10,546,096 0
14-Feb-2022 113.24 121.05 109.34 116.17 6,779,084 0
11-Feb-2022 113.24 129.84 113.24 113.24 19,917,787 0
10-Feb-2022 129.84 134.72 121.05 121.05 18,237,356 0
09-Feb-2022 136.67 136.67 127.89 129.84 13,285,695 0
08-Feb-2022 143.51 144.48 133.74 135.70 14,576,364 0
07-Feb-2022 131.79 154.25 124.96 141.55 38,971,031 0
04-Feb-2022 123.01 125.93 117.15 123.98 9,464,393 0
03-Feb-2022 118.12 125.93 115.20 118.12 7,559,120 0
02-Feb-2022 118.12 121.05 114.22 118.12 6,043,096 0
31-Jan-2022 119.10 127.89 118.12 118.12 15,297,499 0
28-Jan-2022 126.91 136.67 126.91 126.91 16,754,112 0
27-Jan-2022 146.44 149.36 135.70 135.70 6,134,262 0
26-Jan-2022 148.39 151.32 144.48 145.46 5,235,403 0
25-Jan-2022 155.22 157.17 144.48 148.39 17,700,602 0
24-Jan-2022 156.20 159.13 143.51 155.22 12,582,485 0
21-Jan-2022 150.34 160.10 142.53 154.25 18,511,880 0
20-Jan-2022 141.55 150.34 138.63 148.39 12,052,389 0
19-Jan-2022 141.55 142.53 130.82 138.63 23,184,409 0
18-Jan-2022 137.65 142.53 132.77 140.58 11,075,168 0
17-Jan-2022 132.77 133.74 123.01 133.74 13,279,037 0
14-Jan-2022 119.10 123.01 111.29 122.03 35,052,417 0
13-Jan-2022 119.10 127.89 119.10 119.10 3,333,715 0
12-Jan-2022 136.67 137.65 127.89 127.89 14,420,664 0
11-Jan-2022 134.72 147.41 134.72 136.67 47,098,148 0
10-Jan-2022 144.48 144.48 144.48 144.48 1,288,108 0
07-Jan-2022 165.96 169.87 155.22 155.22 13,890,056 0
06-Jan-2022 162.06 175.72 156.20 165.96 22,508,344 0
05-Jan-2022 164.98 164.98 164.98 164.98 0 0
04-Jan-2022 164.98 164.98 164.98 164.98 0 0
03-Jan-2022 164.98 164.98 164.98 164.98 0 0
30-Dec-2021 164.98 164.98 164.98 164.98 0 0
29-Dec-2021 164.98 164.98 164.98 164.98 0 0
28-Dec-2021 164.98 164.98 164.98 164.98 0 0
27-Dec-2021 164.98 164.98 164.98 164.98 0 0
24-Dec-2021 155.22 179.63 146.44 164.98 32,232,920 0
23-Dec-2021 136.67 156.20 132.77 147.41 35,362,792 0
22-Dec-2021 132.77 132.77 132.77 132.77 0 0
21-Dec-2021 130.82 136.67 121.05 132.77 22,967,248 0
20-Dec-2021 128.86 140.58 119.10 129.84 43,927,814 0
17-Dec-2021 118.12 133.74 107.39 126.91 68,831,579 0
16-Dec-2021 93.72 115.20 93.72 115.20 66,126,808 0
15-Dec-2021 82.39 97.62 82.00 92.16 62,447,377 0
14-Dec-2021 68.73 82.00 68.34 81.22 41,820,746 0
13-Dec-2021 58.57 65.99 58.18 65.99 14,519,513 0
10-Dec-2021 57.40 60.53 57.01 58.57 9,436,736 0
09-Dec-2021 60.92 60.92 57.40 57.40 10,127,141 0
08-Dec-2021 59.36 61.31 55.45 61.31 10,364,276 0
07-Dec-2021 62.48 67.17 55.84 59.36 47,297,894 0
06-Dec-2021 48.81 56.62 48.81 56.62 47,031,054 0
03-Dec-2021 46.08 47.64 44.91 45.30 993,610 0
02-Dec-2021 46.08 46.86 44.91 46.08 578,752 0
01-Dec-2021 46.86 50.76 44.52 46.47 4,572,655 0
30-Nov-2021 42.56 46.86 42.56 44.52 2,242,793 0
29-Nov-2021 46.08 46.08 42.56 42.95 1,100,653 0
26-Nov-2021 46.08 48.03 43.34 45.69 617,677 0
25-Nov-2021 45.69 46.86 44.13 46.08 2,085,044 0
24-Nov-2021 48.03 48.81 44.91 45.69 4,518,365 0
23-Nov-2021 49.20 50.37 47.25 48.03 2,070,704 0
22-Nov-2021 47.25 50.76 47.25 49.20 1,561,094 0
19-Nov-2021 47.25 49.20 45.69 48.03 2,754,451 0
18-Nov-2021 50.76 51.55 47.25 47.25 11,280,548 0
17-Nov-2021 41.39 51.55 40.61 50.76 31,842,134 0
16-Nov-2021 40.22 41.78 39.83 41.39 18,906,763 0
15-Nov-2021 40.22 42.17 39.05 39.83 32,916,155 0
12-Nov-2021 41.39 46.08 39.05 39.05 81,342,361 0
11-Nov-2021 39.05 41.39 38.85 41.39 26,203,652 0
10-Nov-2021 39.44 39.83 39.05 39.05 2,554,705 0
09-Nov-2021 39.83 41.00 38.85 39.44 2,143,944 0
08-Nov-2021 40.22 41.00 38.85 39.44 7,093,557 0
05-Nov-2021 39.05 39.83 38.85 39.44 287,327 0
04-Nov-2021 40.22 40.22 38.85 39.05 150,065 0
03-Nov-2021 39.05 41.00 38.66 38.85 640,724 0
02-Nov-2021 40.61 41.39 39.05 39.05 518,828 0
01-Nov-2021 39.05 40.22 38.85 40.22 1,407,955 0
29-Oct-2021 38.85 39.83 38.85 38.85 602,312 0
28-Oct-2021 38.66 39.44 38.66 38.85 99,361 0
27-Oct-2021 39.44 39.44 38.85 39.05 162,357 0
26-Oct-2021 39.05 40.22 38.85 39.83 115,750 0
25-Oct-2021 39.05 42.17 38.66 38.66 1,152,382 0
22-Oct-2021 38.85 39.44 37.68 37.88 2,531,657 0
21-Oct-2021 39.44 39.44 38.66 38.66 706,794 0
19-Oct-2021 39.83 40.22 38.85 39.05 485,025 0
18-Oct-2021 39.05 39.83 39.05 39.05 236,622 0
15-Oct-2021 39.83 41.78 38.85 39.05 249,426 0
14-Oct-2021 39.05 42.17 39.05 39.05 800,009 0