Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,650.06 +1,886.59 (+3.05%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Maharaksa Biru Energi Tbk (OASA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:08PM WIB
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 149,200,300 |
| 02 May 2024 | 123.00 | 125.00 | 118.00 | 120.00 | 120.00 | 236,859,400 |
| 30 Apr 2024 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | 45,233,800 |
| 29 Apr 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 64,410,800 |
| 26 Apr 2024 | 126.00 | 128.00 | 124.00 | 124.00 | 124.00 | 65,483,000 |
| 25 Apr 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 117,975,700 |
| 24 Apr 2024 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 63,134,800 |
| 23 Apr 2024 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | 82,477,700 |
| 22 Apr 2024 | 122.00 | 130.00 | 121.00 | 127.00 | 127.00 | 78,352,200 |
| 19 Apr 2024 | 127.00 | 128.00 | 114.00 | 122.00 | 122.00 | 90,853,800 |
| 18 Apr 2024 | 122.00 | 128.00 | 122.00 | 126.00 | 126.00 | 87,480,500 |
| 17 Apr 2024 | 116.00 | 122.00 | 114.00 | 122.00 | 122.00 | 70,381,500 |
| 16 Apr 2024 | 113.00 | 119.00 | 111.00 | 116.00 | 116.00 | 25,903,400 |
| 05 Apr 2024 | 115.00 | 118.00 | 113.00 | 118.00 | 118.00 | 2,374,300 |
| 04 Apr 2024 | 118.00 | 120.00 | 114.00 | 116.00 | 116.00 | 4,511,900 |
| 03 Apr 2024 | 113.00 | 120.00 | 109.00 | 118.00 | 118.00 | 14,801,600 |
| 02 Apr 2024 | 106.00 | 113.00 | 102.00 | 112.00 | 112.00 | 18,977,900 |
| 01 Apr 2024 | 119.00 | 121.00 | 100.00 | 106.00 | 106.00 | 12,360,900 |
| 28 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 21 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 20 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 19 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 18 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 15 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 14 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 13 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 08 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 07 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 06 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 05 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 04 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 01 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 29 Feb 2024 | 100.00 | 119.00 | 92.00 | 119.00 | 119.00 | 34,600,300 |
| 28 Feb 2024 | 117.00 | 119.00 | 97.00 | 100.00 | 100.00 | 120,369,200 |
| 27 Feb 2024 | 153.00 | 153.00 | 100.00 | 116.00 | 116.00 | 356,919,800 |
| 26 Feb 2024 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 133,354,100 |
| 23 Feb 2024 | 151.00 | 154.00 | 148.00 | 148.00 | 148.00 | 190,787,200 |
| 22 Feb 2024 | 146.00 | 152.00 | 145.00 | 151.00 | 151.00 | 156,895,900 |
| 21 Feb 2024 | 148.00 | 148.00 | 142.00 | 145.00 | 145.00 | 168,953,600 |
| 20 Feb 2024 | 153.00 | 157.00 | 143.00 | 147.00 | 147.00 | 106,030,700 |
| 19 Feb 2024 | 153.00 | 158.00 | 151.00 | 153.00 | 153.00 | 230,776,100 |
| 16 Feb 2024 | 148.00 | 153.00 | 148.00 | 153.00 | 153.00 | 161,330,900 |
| 15 Feb 2024 | 149.00 | 153.00 | 147.00 | 148.00 | 148.00 | 183,099,700 |
| 13 Feb 2024 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 161,069,200 |
| 12 Feb 2024 | 141.00 | 148.00 | 141.00 | 147.00 | 147.00 | 149,252,400 |
| 07 Feb 2024 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 110,586,600 |
| 06 Feb 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 142.00 | 180,410,800 |
| 05 Feb 2024 | 140.00 | 144.00 | 139.00 | 143.00 | 143.00 | 162,185,000 |
| 02 Feb 2024 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 176,868,000 |
| 01 Feb 2024 | 147.00 | 153.00 | 140.00 | 141.00 | 141.00 | 110,700,200 |
| 31 Jan 2024 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 138,568,000 |
| 30 Jan 2024 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | 119,829,200 |
| 29 Jan 2024 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 111,757,700 |
| 26 Jan 2024 | 141.00 | 144.00 | 139.00 | 139.00 | 139.00 | 99,195,600 |
| 25 Jan 2024 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 136,354,600 |
| 24 Jan 2024 | 140.00 | 147.00 | 139.00 | 143.00 | 143.00 | 112,511,500 |
| 23 Jan 2024 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 180,835,400 |
| 22 Jan 2024 | 143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 133,610,500 |
| 19 Jan 2024 | 142.00 | 145.00 | 139.00 | 142.00 | 142.00 | 115,922,700 |
| 18 Jan 2024 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 135,948,500 |
| 17 Jan 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 156,633,400 |
| 16 Jan 2024 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 36,571,600 |
| 15 Jan 2024 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 133,087,300 |
| 12 Jan 2024 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 111,514,300 |
| 11 Jan 2024 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | 132,143,500 |
| 10 Jan 2024 | 144.00 | 149.00 | 141.00 | 143.00 | 143.00 | 88,307,300 |
| 09 Jan 2024 | 144.00 | 146.00 | 139.00 | 143.00 | 143.00 | 146,363,700 |
| 08 Jan 2024 | 139.00 | 150.00 | 139.00 | 144.00 | 144.00 | 133,820,000 |
| 05 Jan 2024 | 138.00 | 141.00 | 136.00 | 139.00 | 139.00 | 164,704,800 |
| 04 Jan 2024 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 120,175,900 |
| 03 Jan 2024 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 133,373,900 |
| 02 Jan 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 107,530,500 |
| 29 Dec 2023 | 146.00 | 148.00 | 136.00 | 137.00 | 137.00 | 97,410,100 |
| 28 Dec 2023 | 166.00 | 167.00 | 141.00 | 146.00 | 146.00 | 119,198,000 |
| 27 Dec 2023 | 155.00 | 174.00 | 154.00 | 165.00 | 165.00 | 173,417,400 |
| 22 Dec 2023 | 157.00 | 162.00 | 151.00 | 154.00 | 154.00 | 99,149,400 |
| 21 Dec 2023 | 144.00 | 166.00 | 142.00 | 156.00 | 156.00 | 306,544,400 |
| 20 Dec 2023 | 138.00 | 145.00 | 138.00 | 144.00 | 144.00 | 106,089,400 |
| 19 Dec 2023 | 136.00 | 139.00 | 134.00 | 137.00 | 137.00 | 86,769,900 |
| 18 Dec 2023 | 138.00 | 139.00 | 134.00 | 136.00 | 136.00 | 194,919,600 |
| 15 Dec 2023 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 160,219,700 |
| 14 Dec 2023 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 163,955,100 |
| 13 Dec 2023 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 171,891,400 |
| 12 Dec 2023 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 184,226,200 |
| 11 Dec 2023 | 137.00 | 140.00 | 133.00 | 133.00 | 133.00 | 109,918,600 |
| 08 Dec 2023 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | 167,304,700 |
| 07 Dec 2023 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 193,684,400 |
| 06 Dec 2023 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | 162,978,300 |
| 05 Dec 2023 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | 159,122,500 |
| 04 Dec 2023 | 138.00 | 142.00 | 136.00 | 141.00 | 141.00 | 162,569,800 |
| 01 Dec 2023 | 144.00 | 147.00 | 136.00 | 138.00 | 138.00 | 172,186,500 |
| 30 Nov 2023 | 139.00 | 144.00 | 136.00 | 143.00 | 143.00 | 186,097,100 |
| 29 Nov 2023 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 179,251,000 |
| 28 Nov 2023 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 81,483,600 |
| 27 Nov 2023 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 161,925,000 |
| 24 Nov 2023 | 136.00 | 141.00 | 134.00 | 136.00 | 136.00 | 157,681,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.