Price History - OASA

Kembali ke Company
Ticker: OASA
Company: PT Maharaksa Biru Energi Tbk
Date Open High Low Close Volume Value
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
13-Oct-2021 40.61 40.61 39.05 39.05 2,589,532 0
12-Oct-2021 41.00 41.00 39.05 40.22 519,852 0
11-Oct-2021 41.00 41.00 39.44 39.83 387,712 0
08-Oct-2021 41.00 41.00 39.83 39.83 107,555 0
07-Oct-2021 39.83 40.61 39.05 40.61 809,228 0
06-Oct-2021 40.22 40.22 39.05 40.22 35,339 0
05-Oct-2021 40.61 40.61 39.44 39.83 56,338 0
04-Oct-2021 40.22 40.61 39.44 39.83 205,892 0
01-Oct-2021 40.61 41.00 38.46 40.22 1,759,304 0
30-Sep-2021 41.39 41.39 39.05 40.61 149,553 0
29-Sep-2021 40.61 41.39 40.61 41.00 316,521 0
28-Sep-2021 40.61 41.00 40.61 40.61 109,092 0
27-Sep-2021 40.22 41.78 40.22 40.61 1,188,747 0
24-Sep-2021 41.00 41.78 40.22 40.22 769,791 0
23-Sep-2021 41.39 42.95 40.22 41.00 3,376,738 0
22-Sep-2021 41.00 44.13 41.00 41.00 1,714,745 0
21-Sep-2021 41.39 41.39 40.22 40.61 1,130,871 0
20-Sep-2021 44.13 44.13 40.61 40.61 11,815,254 0
17-Sep-2021 43.34 44.91 43.34 43.34 96,288 0
16-Sep-2021 44.52 44.52 43.34 43.34 314,984 0
15-Sep-2021 43.74 45.69 43.74 44.52 1,945,222 0
14-Sep-2021 46.86 46.86 44.13 44.13 2,203,356 0
13-Sep-2021 46.86 47.25 44.91 47.25 442,515 0
10-Sep-2021 46.86 46.86 46.47 46.86 597,702 0
09-Sep-2021 44.91 50.76 44.52 46.86 2,500,414 0
08-Sep-2021 47.64 48.03 44.52 44.52 1,805,400 0
07-Sep-2021 49.20 49.20 45.69 47.64 5,689,186 0
06-Sep-2021 48.42 48.81 48.03 48.81 366,713 0
03-Sep-2021 48.81 50.37 48.42 48.42 262,743 0
02-Sep-2021 48.42 49.20 48.42 48.42 62,484 0
01-Sep-2021 48.42 48.81 48.03 48.03 21,511 0
31-Aug-2021 48.81 48.81 48.42 48.42 37,388 0
30-Aug-2021 49.20 49.20 46.86 48.81 692,966 0
27-Aug-2021 52.72 52.72 49.20 49.20 1,305,009 0
26-Aug-2021 56.62 56.62 52.72 52.72 1,158,016 0
25-Aug-2021 50.37 56.62 48.81 56.62 1,002,317 0
24-Aug-2021 48.81 50.76 46.47 50.37 617,677 0
23-Aug-2021 48.42 49.20 47.64 49.20 563,899 0
20-Aug-2021 44.91 48.03 43.74 48.03 440,466 0
19-Aug-2021 48.81 48.81 44.13 46.86 425,101 0
18-Aug-2021 43.74 47.25 43.74 46.86 812,301 0
16-Aug-2021 46.08 46.08 42.95 43.74 27,145 0
13-Aug-2021 42.56 46.08 42.17 46.08 69,142 0
12-Aug-2021 41.00 44.13 41.00 42.56 69,655 0
10-Aug-2021 42.95 44.91 40.61 42.17 126,506 0
09-Aug-2021 42.95 42.95 41.78 42.95 314,472 0