Price History - OASA

Kembali ke Company
Ticker: OASA
Company: PT Maharaksa Biru Energi Tbk
Date Open High Low Close Volume Value
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
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