PT Exploitasi Energi Indonesia Tbk (IDX:CNKO)
Indonesia
· Delayed Price · Currency is IDR 65.00
-2.00 (-2.99%)
At close: Mar 9, 2026
IDX:CNKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | - | 4.62% | 38,054,300 |
| Mar 9, 2026 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | -2.99% | 50,940,600 |
| Mar 6, 2026 | 61.00 | 67.00 | 59.00 | 67.00 | 67.00 | 9.84% | 44,041,800 |
| Mar 5, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 8.93% | 11,879,600 |
| Mar 4, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -9.68% | 17,734,000 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 5,844,100 |
| Mar 2, 2026 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 12,645,500 |
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -2.99% | 12,626,100 |
| Feb 26, 2026 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | -6.94% | 23,369,800 |
| Feb 25, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 15,490,800 |
| Feb 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 23,847,500 |
| Feb 23, 2026 | 73.00 | 73.00 | 68.00 | 69.00 | 69.00 | -6.76% | 35,296,300 |
| Feb 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 69,782,700 |
| Feb 19, 2026 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 9.68% | 46,274,300 |
| Feb 18, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 7,179,200 |
| Feb 13, 2026 | 63.00 | 63.00 | 59.00 | 59.00 | 59.00 | -6.35% | 9,731,400 |
| Feb 12, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 13,367,100 |
| Feb 11, 2026 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 3.33% | 6,630,600 |
| Feb 10, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 5.26% | 6,863,200 |
| Feb 9, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 4,830,800 |
| Feb 6, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 11,932,900 |
| Feb 5, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.51% | 11,929,200 |
| Feb 4, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 37,021,400 |
| Feb 3, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | - | 36,272,800 |
| Feb 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -9.68% | 11,983,800 |
| Jan 30, 2026 | 55.00 | 62.00 | 55.00 | 62.00 | 62.00 | 8.77% | 20,974,400 |
| Jan 29, 2026 | 53.00 | 58.00 | 53.00 | 57.00 | 57.00 | -1.72% | 47,717,600 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -9.38% | 32,421,000 |
| Jan 27, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 10,808,400 |
| Jan 26, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 35,238,600 |
| Jan 23, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -8.11% | 33,053,100 |
| Jan 22, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1.37% | 14,757,900 |
| Jan 21, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -5.19% | 35,425,500 |
| Jan 20, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 19,473,700 |
| Jan 19, 2026 | 83.00 | 84.00 | 80.00 | 80.00 | 80.00 | 1.27% | 36,489,200 |
| Jan 15, 2026 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | - | 44,126,200 |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 39,863,600 |
| Jan 13, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -7.69% | 36,374,500 |
| Jan 12, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | - | 42,183,000 |
| Jan 9, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 9.86% | 48,626,400 |
| Jan 8, 2026 | 80.00 | 80.00 | 71.00 | 71.00 | 71.00 | -8.97% | 233,114,300 |
| Jan 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 9.86% | 27,809,000 |
| Jan 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 9.23% | 50,322,700 |
| Jan 5, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 58,964,600 |
| Jan 2, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 35,469,000 |
| Dec 30, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 16,938,000 |
| Dec 29, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 26,188,500 |
| Dec 24, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 18,897,200 |
| Dec 23, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 14,072,400 |
| Dec 22, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 15,507,100 |
| Dec 19, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 14,139,800 |
| Dec 18, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 31,312,400 |
| Dec 17, 2025 | 63.00 | 67.00 | 62.00 | 67.00 | 67.00 | 9.84% | 96,378,100 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -3.17% | 22,735,500 |
| Dec 15, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.56% | 32,908,800 |
| Dec 12, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -3.03% | 41,344,800 |
| Dec 11, 2025 | 63.00 | 67.00 | 63.00 | 66.00 | 66.00 | 6.45% | 55,450,500 |
| Dec 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 36,643,500 |
| Dec 9, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 26,483,400 |
| Dec 8, 2025 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3.33% | 39,931,900 |
| Dec 5, 2025 | 64.00 | 65.00 | 60.00 | 60.00 | 60.00 | -4.76% | 36,657,900 |
| Dec 4, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -4.55% | 28,762,700 |
| Dec 3, 2025 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 8.20% | 40,294,100 |
| Dec 2, 2025 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -8.96% | 40,153,200 |
| Dec 1, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 76,625,700 |
| Nov 28, 2025 | 55.00 | 65.00 | 55.00 | 65.00 | 65.00 | 8.33% | 103,066,500 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 15,179,100 |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 24,668,800 |
| Nov 25, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 51,243,800 |
| Nov 24, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -9.80% | 81,682,100 |
| Nov 21, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -5.56% | 42,837,400 |
| Nov 20, 2025 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -5.26% | 32,085,300 |
| Nov 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 14,802,200 |
| Nov 18, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | -3.45% | 32,914,100 |
| Nov 17, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 28,511,600 |
| Nov 14, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | -8.20% | 59,775,600 |
| Nov 13, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 26,171,200 |
| Nov 12, 2025 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | 1.67% | 80,735,200 |
| Nov 11, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 25,345,700 |
| Nov 10, 2025 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -4.84% | 41,497,200 |
| Nov 7, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 6.90% | 38,127,600 |
| Nov 6, 2025 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -9.38% | 110,625,500 |
| Nov 5, 2025 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | -5.88% | 29,744,400 |
| Nov 4, 2025 | 79.00 | 79.00 | 68.00 | 68.00 | 68.00 | -9.33% | 33,085,400 |
| Nov 3, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 5.63% | 57,837,000 |
| Oct 31, 2025 | 64.00 | 71.00 | 64.00 | 71.00 | 71.00 | 1.43% | 101,645,700 |
| Oct 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -9.09% | 31,618,300 |
| Oct 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -9.41% | 34,935,700 |
| Oct 28, 2025 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.25% | 58,353,400 |
| Oct 27, 2025 | 90.00 | 90.00 | 80.00 | 80.00 | 80.00 | -8.05% | 69,734,500 |
| Oct 24, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | 18,498,800 |
| Oct 23, 2025 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 5.00% | 27,224,700 |
| Oct 22, 2025 | 75.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 29,439,300 |
| Oct 21, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | - | 39,477,300 |
| Oct 20, 2025 | 66.00 | 80.00 | 66.00 | 80.00 | 80.00 | 9.59% | 102,585,200 |
| Oct 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -9.88% | 51,617,400 |
| Oct 16, 2025 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | -10.00% | 91,190,000 |
| Oct 15, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 24,377,900 |
| Oct 14, 2025 | 99.00 | 99.00 | 90.00 | 93.00 | 93.00 | -6.06% | 62,511,900 |
| Oct 13, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 30,151,200 |