Price History - OASA

Kembali ke Company
Ticker: OASA
Company: PT Maharaksa Biru Energi Tbk
Date Open High Low Close Volume Value
16-Mar-2023 111.00 119.00 111.00 117.00 20,455,000 0
15-Mar-2023 129.00 129.00 117.00 119.00 8,511,500 0
14-Mar-2023 119.00 122.00 117.00 119.00 16,649,400 0
13-Mar-2023 115.00 118.00 115.00 118.00 9,834,100 0
10-Mar-2023 116.00 117.00 109.00 116.00 19,335,400 0
09-Mar-2023 116.00 117.00 114.00 115.00 7,720,900 0
08-Mar-2023 116.00 118.00 115.00 115.00 4,071,600 0
07-Mar-2023 115.00 117.00 114.00 116.00 7,985,000 0
06-Mar-2023 115.00 118.00 115.00 115.00 5,586,000 0
03-Mar-2023 108.00 116.00 108.00 114.00 5,039,900 0
02-Mar-2023 114.00 117.00 114.00 116.00 14,096,500 0
01-Mar-2023 115.00 117.00 110.00 114.00 9,629,300 0
28-Feb-2023 117.00 117.00 113.00 116.00 12,055,900 0
27-Feb-2023 118.00 118.00 115.00 117.00 2,133,000 0
24-Feb-2023 116.00 118.00 114.00 118.00 6,087,700 0
23-Feb-2023 127.00 127.00 116.00 116.00 3,296,100 0
22-Feb-2023 115.00 118.00 114.00 117.00 8,409,500 0
21-Feb-2023 115.00 117.00 113.00 115.00 9,851,900 0
20-Feb-2023 107.00 117.00 107.00 113.00 6,002,000 0
17-Feb-2023 118.00 118.00 115.00 115.00 3,936,300 0
16-Feb-2023 107.00 118.00 107.00 118.00 4,551,200 0
15-Feb-2023 117.00 120.00 114.00 114.00 2,412,600 0
14-Feb-2023 116.00 119.00 111.00 118.00 32,824,000 0
13-Feb-2023 118.00 119.00 115.00 115.00 6,400,900 0
10-Feb-2023 120.00 122.00 117.00 117.00 3,566,900 0
09-Feb-2023 129.00 129.00 117.00 120.00 5,377,700 0
08-Feb-2023 117.00 119.00 108.00 119.00 13,086,700 0
07-Feb-2023 120.00 120.00 116.00 116.00 6,839,100 0
06-Feb-2023 121.00 122.00 117.00 120.00 3,162,100 0
03-Feb-2023 120.00 121.00 116.00 121.00 6,778,000 0
02-Feb-2023 122.00 122.00 118.00 120.00 4,388,800 0
01-Feb-2023 122.00 126.00 119.00 122.00 5,892,300 0
31-Jan-2023 122.00 125.00 116.00 123.00 17,676,400 0
30-Jan-2023 131.00 132.00 121.00 123.00 14,877,000 0
27-Jan-2023 129.00 134.00 123.00 130.00 29,257,500 0
26-Jan-2023 120.00 130.00 119.00 129.00 35,093,600 0
25-Jan-2023 117.00 124.00 113.00 120.00 26,550,900 0
24-Jan-2023 112.00 119.00 105.00 116.00 54,926,500 0
20-Jan-2023 112.00 122.00 112.00 112.00 126,226,200 0
19-Jan-2023 113.00 129.00 113.00 120.00 171,065,800 0
18-Jan-2023 121.00 121.00 121.00 121.00 740,400 0
17-Jan-2023 130.00 130.00 130.00 130.00 216,500 0
16-Jan-2023 139.00 139.00 139.00 139.00 209,000 0
13-Jan-2023 150.00 150.00 149.00 149.00 1,202,700 0
12-Jan-2023 146.00 160.00 136.00 160.00 14,343,400 0
11-Jan-2023 160.00 160.00 136.00 146.00 12,702,900 0
10-Jan-2023 127.00 146.00 127.00 146.00 15,541,600 0
09-Jan-2023 132.77 143.51 132.77 132.77 37,522,101 0
06-Jan-2023 152.29 154.25 142.53 142.53 23,480,443 0
05-Jan-2023 139.60 154.25 139.60 152.29 16,247,063 0
04-Jan-2023 159.13 159.13 147.41 149.36 24,999,028 0
03-Jan-2023 163.03 163.03 158.15 158.15 100,489,332 0
02-Jan-2023 136.67 148.39 136.67 148.39 8,129,165 0
30-Dec-2022 137.65 140.58 135.70 135.70 3,253,817 0
29-Dec-2022 133.74 139.60 133.74 137.65 1,153,919 0
28-Dec-2022 133.74 138.63 132.77 136.67 2,494,781 0
27-Dec-2022 129.84 138.63 129.84 138.63 1,080,679 0
26-Dec-2022 125.93 136.67 125.93 136.67 4,878,421 0
23-Dec-2022 135.70 137.65 125.93 133.74 6,220,307 0
22-Dec-2022 136.67 136.67 127.89 131.79 9,606,776 0
21-Dec-2022 124.96 138.63 124.96 136.67 20,032,513 0
20-Dec-2022 143.51 143.51 133.74 133.74 9,057,730 0
19-Dec-2022 146.44 148.39 141.55 143.51 3,222,062 0
16-Dec-2022 144.48 147.41 141.55 146.44 7,834,155 0
15-Dec-2022 146.44 153.27 142.53 146.44 3,331,667 0
14-Dec-2022 152.29 158.15 146.44 146.44 1,700,405 0
13-Dec-2022 155.22 155.22 151.32 154.25 901,419 0
12-Dec-2022 155.22 160.10 149.36 154.25 2,674,040 0
09-Dec-2022 154.25 156.20 152.29 155.22 1,134,969 0
08-Dec-2022 147.41 154.25 147.41 154.25 3,300,937 0
07-Dec-2022 156.20 156.20 147.41 147.41 7,294,840 0
06-Dec-2022 164.01 164.01 156.20 156.20 3,863,812 0
05-Dec-2022 165.96 166.94 156.20 165.96 11,273,378 0
02-Dec-2022 155.22 166.94 146.44 166.94 8,525,585 0
01-Dec-2022 146.44 155.22 135.70 155.22 13,140,751 0
30-Nov-2022 157.17 164.01 145.46 145.46 19,189,993 0
29-Nov-2022 158.15 158.15 156.20 156.20 3,549,851 0
28-Nov-2022 160.10 160.10 154.25 158.15 5,857,178 0
25-Nov-2022 161.08 164.01 156.20 161.08 9,691,284 0
24-Nov-2022 163.03 165.96 157.17 161.08 2,717,062 0
23-Nov-2022 167.91 168.89 157.17 164.01 10,625,483 0
22-Nov-2022 162.06 165.96 151.32 165.96 30,844,426 0
21-Nov-2022 173.77 177.68 162.06 162.06 8,590,630 0
18-Nov-2022 157.17 179.63 157.17 173.77 42,974,666 0
17-Nov-2022 180.60 180.60 168.89 168.89 1,039,705 0
16-Nov-2022 195.25 195.25 178.65 181.58 7,276,402 0
15-Nov-2022 197.20 203.06 187.44 190.37 7,821,863 0
14-Nov-2022 196.22 214.77 195.25 198.18 8,015,976 0
11-Nov-2022 191.34 193.30 179.63 193.30 3,285,059 0
10-Nov-2022 195.25 195.25 188.41 189.39 2,452,783 0
09-Nov-2022 194.27 196.22 190.37 195.25 1,950,344 0
08-Nov-2022 196.22 197.20 192.32 195.25 2,102,458 0
07-Nov-2022 200.13 204.03 190.37 194.27 5,159,602 0
04-Nov-2022 205.01 210.87 196.22 200.13 6,129,140 0
03-Nov-2022 202.08 212.82 197.20 205.01 10,557,364 0
02-Nov-2022 197.20 199.15 194.27 198.18 1,536,510 0
01-Nov-2022 205.01 207.94 192.32 197.20 6,123,507 0
31-Oct-2022 204.03 209.89 194.27 203.06 6,239,769 0
28-Oct-2022 204.03 221.61 201.11 204.03 7,266,158 0
27-Oct-2022 205.01 207.94 198.18 204.03 8,949,150 0