PT Maharaksa Biru Energi Tbk (IDX:OASA)
Indonesia
· Delayed Price · Currency is IDR 396.00
+46.00 (13.14%)
Apr 29, 2026, 4:10 PM WIB
IDX:OASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 350.00 | 400.00 | 344.00 | 396.00 | - | 13.14% | 147,404,400 |
| Apr 28, 2026 | 338.00 | 358.00 | 324.00 | 350.00 | 350.00 | 5.42% | 33,516,300 |
| Apr 27, 2026 | 330.00 | 348.00 | 320.00 | 332.00 | 332.00 | 0.61% | 24,639,500 |
| Apr 24, 2026 | 386.00 | 386.00 | 324.00 | 330.00 | 330.00 | -13.16% | 107,164,100 |
| Apr 23, 2026 | 372.00 | 398.00 | 366.00 | 380.00 | 380.00 | 3.26% | 138,780,800 |
| Apr 22, 2026 | 360.00 | 384.00 | 358.00 | 368.00 | 368.00 | 3.37% | 103,178,900 |
| Apr 21, 2026 | 342.00 | 356.00 | 338.00 | 356.00 | 356.00 | 3.49% | 30,720,000 |
| Apr 20, 2026 | 350.00 | 358.00 | 342.00 | 344.00 | 344.00 | - | 32,211,500 |
| Apr 17, 2026 | 362.00 | 366.00 | 344.00 | 344.00 | 344.00 | -4.44% | 37,839,300 |
| Apr 16, 2026 | 362.00 | 388.00 | 360.00 | 360.00 | 360.00 | -0.55% | 156,543,600 |
| Apr 15, 2026 | 370.00 | 380.00 | 360.00 | 362.00 | 362.00 | -2.16% | 56,081,800 |
| Apr 14, 2026 | 372.00 | 376.00 | 354.00 | 370.00 | 370.00 | 2.21% | 98,353,700 |
| Apr 13, 2026 | 348.00 | 376.00 | 338.00 | 362.00 | 362.00 | 1.69% | 98,436,000 |
| Apr 10, 2026 | 342.00 | 386.00 | 340.00 | 356.00 | 356.00 | 6.59% | 205,015,900 |
| Apr 9, 2026 | 322.00 | 358.00 | 306.00 | 334.00 | 334.00 | 9.15% | 346,574,500 |
| Apr 8, 2026 | 260.00 | 306.00 | 250.00 | 306.00 | 306.00 | 24.39% | 89,850,900 |
| Apr 7, 2026 | 248.00 | 256.00 | 244.00 | 246.00 | 246.00 | -0.81% | 14,626,500 |
| Apr 6, 2026 | 246.00 | 256.00 | 238.00 | 248.00 | 248.00 | 0.81% | 17,798,900 |
| Apr 2, 2026 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | -4.65% | 10,857,300 |
| Apr 1, 2026 | 248.00 | 262.00 | 242.00 | 258.00 | 258.00 | 8.40% | 26,629,700 |
| Mar 31, 2026 | 258.00 | 264.00 | 238.00 | 238.00 | 238.00 | -7.75% | 20,428,900 |
| Mar 30, 2026 | 250.00 | 260.00 | 234.00 | 258.00 | 258.00 | - | 38,806,700 |
| Mar 27, 2026 | 256.00 | 270.00 | 250.00 | 258.00 | 258.00 | 0.78% | 49,310,600 |
| Mar 26, 2026 | 276.00 | 278.00 | 256.00 | 256.00 | 256.00 | -5.19% | 27,080,800 |
| Mar 25, 2026 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 8.00% | 25,081,800 |
| Mar 17, 2026 | 250.00 | 262.00 | 244.00 | 250.00 | 250.00 | 0.81% | 13,651,800 |
| Mar 16, 2026 | 240.00 | 260.00 | 228.00 | 248.00 | 248.00 | -2.36% | 34,485,200 |
| Mar 13, 2026 | 270.00 | 270.00 | 250.00 | 254.00 | 254.00 | -5.93% | 38,100,600 |
| Mar 12, 2026 | 288.00 | 290.00 | 266.00 | 270.00 | 270.00 | -6.90% | 51,613,300 |
| Mar 11, 2026 | 304.00 | 312.00 | 284.00 | 290.00 | 290.00 | -3.33% | 35,275,600 |
| Mar 10, 2026 | 304.00 | 312.00 | 270.00 | 300.00 | 300.00 | 3.45% | 81,390,400 |
| Mar 9, 2026 | 308.00 | 314.00 | 288.00 | 290.00 | 290.00 | -14.20% | 116,103,600 |
| Mar 6, 2026 | 348.00 | 372.00 | 322.00 | 338.00 | 338.00 | -2.87% | 69,847,100 |
| Mar 5, 2026 | 336.00 | 356.00 | 334.00 | 348.00 | 348.00 | 8.75% | 48,553,200 |
| Mar 4, 2026 | 358.00 | 358.00 | 308.00 | 320.00 | 320.00 | -9.60% | 81,113,700 |
| Mar 3, 2026 | 354.00 | 378.00 | 340.00 | 354.00 | 354.00 | -1.67% | 85,260,300 |
| Mar 2, 2026 | 398.00 | 402.00 | 360.00 | 360.00 | 360.00 | -14.69% | 128,230,500 |
| Feb 27, 2026 | 434.00 | 434.00 | 394.00 | 422.00 | 422.00 | -2.76% | 91,924,400 |
| Feb 26, 2026 | 456.00 | 468.00 | 422.00 | 434.00 | 434.00 | -4.41% | 149,665,300 |
| Feb 25, 2026 | 444.00 | 472.00 | 422.00 | 454.00 | 454.00 | 2.71% | 218,788,000 |
| Feb 24, 2026 | 468.00 | 476.00 | 442.00 | 442.00 | 442.00 | -5.56% | 214,819,200 |
| Feb 23, 2026 | 438.00 | 484.00 | 432.00 | 468.00 | 468.00 | 6.85% | 317,645,200 |
| Feb 20, 2026 | 454.00 | 456.00 | 438.00 | 438.00 | 438.00 | -3.95% | 76,180,400 |
| Feb 19, 2026 | 470.00 | 472.00 | 452.00 | 456.00 | 456.00 | -2.56% | 142,093,200 |
| Feb 18, 2026 | 406.00 | 484.00 | 400.00 | 468.00 | 468.00 | 13.04% | 615,111,700 |
| Feb 13, 2026 | 418.00 | 444.00 | 406.00 | 414.00 | 414.00 | -0.96% | 116,832,400 |
| Feb 12, 2026 | 422.00 | 426.00 | 410.00 | 418.00 | 418.00 | -0.95% | 139,670,400 |
| Feb 11, 2026 | 398.00 | 434.00 | 388.00 | 422.00 | 422.00 | 7.11% | 286,544,300 |
| Feb 10, 2026 | 358.00 | 396.00 | 350.00 | 394.00 | 394.00 | 9.44% | 177,374,700 |
| Feb 9, 2026 | 364.00 | 368.00 | 332.00 | 360.00 | 360.00 | - | 58,518,400 |
| Feb 6, 2026 | 360.00 | 380.00 | 350.00 | 360.00 | 360.00 | -6.74% | 49,861,300 |
| Feb 5, 2026 | 386.00 | 406.00 | 380.00 | 386.00 | 386.00 | -0.52% | 112,809,100 |
| Feb 4, 2026 | 406.00 | 406.00 | 376.00 | 388.00 | 388.00 | -4.43% | 81,336,900 |
| Feb 3, 2026 | 332.00 | 416.00 | 332.00 | 406.00 | 406.00 | 18.71% | 251,731,200 |
| Feb 2, 2026 | 406.00 | 406.00 | 342.00 | 342.00 | 342.00 | -14.93% | 104,977,900 |
| Jan 30, 2026 | 406.00 | 416.00 | 380.00 | 402.00 | 402.00 | 0.50% | 213,896,900 |
| Jan 29, 2026 | 360.00 | 416.00 | 330.00 | 400.00 | 400.00 | 3.63% | 260,567,200 |
| Jan 28, 2026 | 390.00 | 430.00 | 386.00 | 386.00 | 386.00 | -14.98% | 190,683,500 |
| Jan 27, 2026 | 450.00 | 460.00 | 418.00 | 454.00 | 454.00 | - | 110,191,300 |
| Jan 26, 2026 | 478.00 | 486.00 | 450.00 | 454.00 | 454.00 | -4.62% | 193,285,000 |
| Jan 23, 2026 | 482.00 | 488.00 | 426.00 | 476.00 | 476.00 | - | 204,307,500 |
| Jan 22, 2026 | 520.00 | 520.00 | 458.00 | 476.00 | 476.00 | -8.46% | 329,954,900 |
| Jan 21, 2026 | 500.00 | 590.00 | 492.00 | 520.00 | 520.00 | 7.00% | 566,234,400 |
| Jan 19, 2026 | 398.00 | 486.00 | 398.00 | 486.00 | 486.00 | 24.62% | 631,063,800 |
| Jan 15, 2026 | 398.00 | 398.00 | 376.00 | 390.00 | 390.00 | -2.01% | 200,938,100 |
| Jan 14, 2026 | 372.00 | 400.00 | 372.00 | 398.00 | 398.00 | 8.15% | 193,683,600 |
| Jan 13, 2026 | 378.00 | 386.00 | 364.00 | 368.00 | 368.00 | -1.08% | 114,281,500 |
| Jan 12, 2026 | 388.00 | 396.00 | 334.00 | 372.00 | 372.00 | -2.11% | 241,701,400 |
| Jan 9, 2026 | 376.00 | 402.00 | 372.00 | 380.00 | 380.00 | 2.15% | 245,066,700 |
| Jan 8, 2026 | 418.00 | 448.00 | 362.00 | 372.00 | 372.00 | -9.71% | 612,248,400 |
| Jan 7, 2026 | 334.00 | 412.00 | 320.00 | 412.00 | 412.00 | 24.85% | 585,428,000 |
| Jan 6, 2026 | 326.00 | 336.00 | 292.00 | 330.00 | 330.00 | 4.43% | 570,595,300 |
| Jan 5, 2026 | 260.00 | 316.00 | 260.00 | 316.00 | 316.00 | 22.48% | 525,711,100 |
| Jan 2, 2026 | 262.00 | 264.00 | 250.00 | 258.00 | 258.00 | -2.27% | 114,534,400 |
| Dec 30, 2025 | 266.00 | 272.00 | 260.00 | 264.00 | 264.00 | 1.54% | 125,311,900 |
| Dec 29, 2025 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | 7.44% | 66,564,200 |
| Dec 24, 2025 | 246.00 | 248.00 | 238.00 | 242.00 | 242.00 | -1.63% | 90,152,500 |
| Dec 23, 2025 | 252.00 | 252.00 | 240.00 | 246.00 | 246.00 | -1.60% | 40,983,400 |
| Dec 22, 2025 | 258.00 | 262.00 | 246.00 | 250.00 | 250.00 | -3.10% | 111,398,100 |
| Dec 19, 2025 | 264.00 | 276.00 | 240.00 | 258.00 | 258.00 | 10.26% | 256,754,200 |
| Dec 18, 2025 | 248.00 | 254.00 | 234.00 | 234.00 | 234.00 | -3.31% | 83,339,000 |
| Dec 17, 2025 | 262.00 | 286.00 | 240.00 | 242.00 | 242.00 | -3.97% | 392,356,200 |
| Dec 16, 2025 | 230.00 | 260.00 | 224.00 | 252.00 | 252.00 | 9.57% | 299,397,500 |
| Dec 15, 2025 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 1.77% | 136,797,200 |
| Dec 12, 2025 | 228.00 | 238.00 | 226.00 | 226.00 | 226.00 | 0.89% | 172,150,200 |
| Dec 11, 2025 | 228.00 | 234.00 | 222.00 | 224.00 | 224.00 | - | 42,679,400 |
| Dec 10, 2025 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -0.88% | 74,530,200 |
| Dec 9, 2025 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | -2.59% | 111,357,500 |
| Dec 8, 2025 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 3.57% | 246,475,400 |
| Dec 5, 2025 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1.82% | 30,677,100 |
| 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 |