PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia
· Delayed Price · Currency is IDR 224.00
+4.00 (1.82%)
At close: Dec 5, 2025
IDX:OASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 226.00 | 226.00 | 218.00 | 220.00 | - | - | 14,626,500 |
| Dec 4, 2025 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | -0.90% | 30,477,600 |
| Dec 3, 2025 | 236.00 | 236.00 | 220.00 | 222.00 | 222.00 | -5.93% | 81,685,700 |
| Dec 2, 2025 | 220.00 | 246.00 | 218.00 | 236.00 | 236.00 | 7.27% | 337,576,300 |
| Dec 1, 2025 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -1.79% | 31,816,300 |
| Nov 28, 2025 | 234.00 | 234.00 | 222.00 | 224.00 | 224.00 | -3.45% | 32,161,500 |
| Nov 27, 2025 | 236.00 | 238.00 | 228.00 | 232.00 | 232.00 | -1.69% | 43,653,400 |
| Nov 26, 2025 | 230.00 | 244.00 | 230.00 | 236.00 | 236.00 | 2.61% | 347,149,600 |
| Nov 25, 2025 | 236.00 | 238.00 | 228.00 | 230.00 | 230.00 | -1.71% | 34,482,200 |
| Nov 24, 2025 | 240.00 | 244.00 | 232.00 | 234.00 | 234.00 | -1.68% | 63,688,000 |
| Nov 21, 2025 | 238.00 | 254.00 | 236.00 | 238.00 | 238.00 | 0.85% | 228,059,500 |
| Nov 20, 2025 | 218.00 | 242.00 | 218.00 | 236.00 | 236.00 | 9.26% | 463,152,300 |
| Nov 19, 2025 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 1.89% | 75,044,300 |
| Nov 18, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 110,179,500 |
| Nov 17, 2025 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | -1.82% | 47,948,100 |
| Nov 14, 2025 | 214.00 | 228.00 | 208.00 | 220.00 | 220.00 | 2.80% | 313,945,500 |
| Nov 13, 2025 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | -1.83% | 30,774,200 |
| Nov 12, 2025 | 228.00 | 228.00 | 214.00 | 218.00 | 218.00 | -4.39% | 112,822,300 |
| Nov 11, 2025 | 230.00 | 238.00 | 220.00 | 228.00 | 228.00 | 0.88% | 124,760,600 |
| Nov 10, 2025 | 212.00 | 228.00 | 210.00 | 226.00 | 226.00 | 6.60% | 336,137,000 |
| Nov 7, 2025 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | -1.85% | 91,065,900 |
| Nov 6, 2025 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 6.93% | 111,974,600 |
| Nov 5, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -2.88% | 26,888,400 |
| Nov 4, 2025 | 206.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1.96% | 306,558,900 |
| Nov 3, 2025 | 198.00 | 206.00 | 197.00 | 204.00 | 204.00 | 2.00% | 51,978,200 |
| Oct 31, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 40,758,100 |
| Oct 30, 2025 | 214.00 | 220.00 | 202.00 | 204.00 | 204.00 | -4.67% | 58,984,500 |
| Oct 29, 2025 | 218.00 | 232.00 | 204.00 | 214.00 | 214.00 | -0.93% | 379,895,400 |
| Oct 28, 2025 | 208.00 | 224.00 | 189.00 | 216.00 | 216.00 | -1.82% | 177,974,800 |
| Oct 27, 2025 | 238.00 | 248.00 | 220.00 | 220.00 | 220.00 | -14.73% | 208,117,800 |
| Oct 24, 2025 | 268.00 | 270.00 | 256.00 | 258.00 | 258.00 | -3.01% | 63,728,400 |
| Oct 23, 2025 | 276.00 | 276.00 | 264.00 | 266.00 | 266.00 | -3.62% | 37,181,400 |
| Oct 22, 2025 | 288.00 | 290.00 | 274.00 | 276.00 | 276.00 | -3.50% | 52,063,700 |
| Oct 21, 2025 | 278.00 | 288.00 | 278.00 | 286.00 | 286.00 | 2.88% | 249,750,200 |
| Oct 20, 2025 | 278.00 | 284.00 | 274.00 | 278.00 | 278.00 | 0.72% | 31,741,400 |
| Oct 17, 2025 | 290.00 | 292.00 | 274.00 | 276.00 | 276.00 | -3.50% | 76,594,700 |
| Oct 16, 2025 | 294.00 | 300.00 | 284.00 | 286.00 | 286.00 | -2.05% | 101,362,600 |
| Oct 15, 2025 | 292.00 | 308.00 | 286.00 | 292.00 | 292.00 | 2.10% | 355,405,900 |
| Oct 14, 2025 | 308.00 | 312.00 | 280.00 | 286.00 | 286.00 | -5.92% | 102,470,400 |
| Oct 13, 2025 | 296.00 | 328.00 | 280.00 | 304.00 | 304.00 | 1.33% | 230,697,700 |
| Oct 10, 2025 | 286.00 | 318.00 | 282.00 | 300.00 | 300.00 | 4.90% | 169,847,400 |
| Oct 9, 2025 | 304.00 | 308.00 | 280.00 | 286.00 | 286.00 | -4.67% | 314,096,100 |
| Oct 8, 2025 | 310.00 | 356.00 | 296.00 | 300.00 | 300.00 | -1.32% | 602,031,700 |
| Oct 7, 2025 | 260.00 | 308.00 | 258.00 | 304.00 | 304.00 | 17.83% | 429,443,300 |
| Oct 6, 2025 | 256.00 | 262.00 | 250.00 | 258.00 | 258.00 | 3.20% | 155,613,400 |
| Oct 3, 2025 | 240.00 | 254.00 | 236.00 | 250.00 | 250.00 | 4.17% | 311,806,400 |
| Oct 2, 2025 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | -1.64% | 26,603,300 |
| Oct 1, 2025 | 244.00 | 258.00 | 232.00 | 244.00 | 244.00 | 4.27% | 268,329,200 |
| Sep 30, 2025 | 232.00 | 242.00 | 226.00 | 234.00 | 234.00 | 2.63% | 87,650,600 |
| Sep 29, 2025 | 234.00 | 236.00 | 222.00 | 228.00 | 228.00 | - | 287,022,800 |
| Sep 26, 2025 | 232.00 | 240.00 | 222.00 | 228.00 | 228.00 | -0.87% | 36,279,500 |
| Sep 25, 2025 | 240.00 | 244.00 | 228.00 | 230.00 | 230.00 | -2.54% | 144,161,100 |
| Sep 24, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -4.84% | 97,743,400 |
| Sep 23, 2025 | 242.00 | 250.00 | 236.00 | 248.00 | 248.00 | 3.33% | 260,172,000 |
| Sep 22, 2025 | 240.00 | 244.00 | 228.00 | 240.00 | 240.00 | - | 99,832,100 |
| Sep 19, 2025 | 254.00 | 260.00 | 240.00 | 240.00 | 240.00 | -4.76% | 82,630,500 |
| Sep 18, 2025 | 260.00 | 262.00 | 246.00 | 252.00 | 252.00 | -1.56% | 144,997,300 |
| Sep 17, 2025 | 262.00 | 270.00 | 256.00 | 256.00 | 256.00 | -0.78% | 275,577,600 |
| Sep 16, 2025 | 264.00 | 272.00 | 256.00 | 258.00 | 258.00 | -3.01% | 120,569,000 |
| Sep 15, 2025 | 264.00 | 270.00 | 254.00 | 266.00 | 266.00 | 0.76% | 83,398,200 |
| Sep 12, 2025 | 276.00 | 276.00 | 256.00 | 264.00 | 264.00 | -5.71% | 256,088,200 |
| Sep 11, 2025 | 252.00 | 282.00 | 252.00 | 280.00 | 280.00 | 12.00% | 507,989,400 |
| Sep 10, 2025 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 80,821,500 |
| Sep 9, 2025 | 250.00 | 258.00 | 240.00 | 250.00 | 250.00 | - | 153,561,800 |
| Sep 8, 2025 | 254.00 | 280.00 | 246.00 | 250.00 | 250.00 | 1.63% | 352,981,100 |
| Sep 4, 2025 | 258.00 | 270.00 | 240.00 | 246.00 | 246.00 | -0.81% | 435,716,300 |
| Sep 3, 2025 | 248.00 | 252.00 | 242.00 | 248.00 | 248.00 | - | 100,688,900 |
| Sep 2, 2025 | 248.00 | 256.00 | 242.00 | 248.00 | 248.00 | 1.64% | 134,574,900 |
| Sep 1, 2025 | 230.00 | 252.00 | 218.00 | 244.00 | 244.00 | 2.52% | 180,442,900 |
| Aug 29, 2025 | 248.00 | 258.00 | 228.00 | 238.00 | 238.00 | -4.03% | 340,349,600 |
| Aug 28, 2025 | 252.00 | 270.00 | 240.00 | 248.00 | 248.00 | 0.81% | 149,634,000 |
| Aug 27, 2025 | 282.00 | 298.00 | 240.00 | 246.00 | 246.00 | -3.91% | 389,077,000 |
| Aug 26, 2025 | 210.00 | 256.00 | 210.00 | 256.00 | 256.00 | 24.27% | 266,895,400 |
| Aug 25, 2025 | 226.00 | 238.00 | 206.00 | 206.00 | 206.00 | -7.21% | 379,823,200 |
| Aug 22, 2025 | 204.00 | 230.00 | 202.00 | 222.00 | 222.00 | 8.82% | 105,525,400 |
| Aug 21, 2025 | 206.00 | 216.00 | 200.00 | 204.00 | 204.00 | -0.97% | 124,901,900 |
| Aug 20, 2025 | 206.00 | 218.00 | 194.00 | 206.00 | 206.00 | - | 218,917,500 |
| Aug 19, 2025 | 193.00 | 214.00 | 192.00 | 206.00 | 206.00 | 7.85% | 277,909,800 |
| Aug 15, 2025 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -1.04% | 13,489,800 |
| Aug 14, 2025 | 192.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1.05% | 196,363,600 |
| Aug 13, 2025 | 198.00 | 200.00 | 186.00 | 191.00 | 191.00 | -3.54% | 98,197,100 |
| Aug 12, 2025 | 190.00 | 204.00 | 190.00 | 198.00 | 198.00 | 5.32% | 362,899,400 |
| Aug 11, 2025 | 198.00 | 198.00 | 187.00 | 188.00 | 188.00 | -4.57% | 29,642,900 |
| Aug 8, 2025 | 208.00 | 208.00 | 183.00 | 197.00 | 197.00 | -4.37% | 125,040,800 |
| Aug 7, 2025 | 206.00 | 228.00 | 190.00 | 206.00 | 206.00 | -0.96% | 338,868,600 |
| Aug 6, 2025 | 202.00 | 210.00 | 197.00 | 208.00 | 208.00 | 4.00% | 264,971,800 |
| Aug 5, 2025 | 193.00 | 210.00 | 184.00 | 200.00 | 200.00 | 5.26% | 168,292,400 |
| Aug 4, 2025 | 149.00 | 195.00 | 141.00 | 190.00 | 190.00 | 29.25% | 281,187,800 |
| Aug 1, 2025 | 169.00 | 169.00 | 145.00 | 147.00 | 147.00 | -13.53% | 230,928,300 |
| Jul 31, 2025 | 198.00 | 202.00 | 170.00 | 170.00 | 170.00 | -15.00% | 373,142,500 |
| Jul 30, 2025 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | - | 110,197,800 |
| Jul 29, 2025 | 216.00 | 218.00 | 199.00 | 200.00 | 200.00 | -7.41% | 335,126,000 |
| Jul 28, 2025 | 206.00 | 234.00 | 200.00 | 216.00 | 216.00 | 4.85% | 160,840,800 |
| Jul 25, 2025 | 192.00 | 206.00 | 189.00 | 206.00 | 206.00 | 5.64% | 344,080,400 |
| Jul 24, 2025 | 191.00 | 196.00 | 186.00 | 195.00 | 195.00 | 2.09% | 60,031,600 |
| Jul 23, 2025 | 191.00 | 194.00 | 182.00 | 191.00 | 191.00 | - | 79,347,200 |
| Jul 22, 2025 | 197.00 | 199.00 | 189.00 | 191.00 | 191.00 | -3.05% | 22,251,800 |
| Jul 21, 2025 | 190.00 | 206.00 | 183.00 | 197.00 | 197.00 | 3.68% | 362,402,200 |
| Jul 18, 2025 | 180.00 | 194.00 | 175.00 | 190.00 | 190.00 | 6.74% | 67,581,100 |
| Jul 17, 2025 | 189.00 | 189.00 | 173.00 | 178.00 | 178.00 | -5.82% | 131,820,200 |