Price History - OASA

Kembali ke Company
Ticker: OASA
Company: PT Maharaksa Biru Energi Tbk
Date Open High Low Close Volume Value
06-Aug-2021 45.69 45.69 42.56 42.95 183,869 0
05-Aug-2021 43.34 45.69 43.34 45.69 68,118 0
04-Aug-2021 45.69 45.69 44.91 44.91 165,430 0
03-Aug-2021 46.08 46.86 45.69 45.69 179,259 0
02-Aug-2021 48.81 48.81 45.69 48.42 317,545 0
30-Jul-2021 44.91 48.81 44.91 48.81 94,751 0
29-Jul-2021 46.47 48.03 46.08 46.86 242,256 0
28-Jul-2021 42.95 48.42 42.95 45.69 2,775,450 0
27-Jul-2021 48.03 48.81 45.69 45.69 219,721 0
26-Jul-2021 48.42 50.76 45.30 45.69 795,912 0
23-Jul-2021 43.34 50.76 43.34 48.42 563,899 0
22-Jul-2021 45.30 46.08 45.30 45.30 212,038 0
21-Jul-2021 41.39 48.81 40.61 45.30 757,499 0
19-Jul-2021 43.74 44.13 41.00 41.39 394,883 0
16-Jul-2021 42.95 43.74 42.95 43.74 21,511 0
15-Jul-2021 42.56 42.95 42.17 42.56 31,754 0
14-Jul-2021 42.17 43.34 42.17 42.95 231,500 0
13-Jul-2021 46.86 46.86 41.39 42.17 896,810 0
12-Jul-2021 44.13 46.86 43.74 43.74 350,324 0
09-Jul-2021 46.86 46.86 43.74 44.13 2,894,786 0
08-Jul-2021 49.98 49.98 46.86 46.86 1,347,007 0
07-Jul-2021 40.22 49.98 40.22 49.98 4,316,570 0
06-Jul-2021 42.95 42.95 40.22 40.22 812,301 0
05-Jul-2021 44.91 44.91 42.95 42.95 1,588,239 0
02-Jul-2021 43.34 44.13 42.95 43.74 348,275 0
01-Jul-2021 46.47 47.25 43.34 43.34 2,056,875 0
30-Jun-2021 48.81 48.81 46.47 46.47 1,056,607 0
29-Jun-2021 53.11 55.84 49.59 49.59 5,486,367 0
28-Jun-2021 55.84 56.23 53.11 53.11 195,136 0
25-Jun-2021 55.84 56.62 55.45 55.84 664,796 0
24-Jun-2021 53.11 56.62 53.11 55.84 246,866 0
23-Jun-2021 52.72 56.62 52.72 53.11 29,390,375 0
22-Jun-2021 54.28 58.18 50.76 55.06 27,426,714 0
21-Jun-2021 55.45 56.62 51.15 54.28 26,429,519 0