PT Maharaksa Biru Energi Tbk OASA

IDX · Indonesia · Commercial Services

IDR 234.00-2.00 (-0.85%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 238.00	+0.85%	IDR 238.00	IDR 240.00	IDR 232.00	1.11M
2026-10-01	IDR 236.00	-3.28%	IDR 248.00	IDR 248.00	IDR 232.00	6.90M
2026-09-30	IDR 244.00	-2.40%	IDR 250.00	IDR 268.00	IDR 240.00	15.13M
2026-09-29	IDR 250.00	+1.63%	IDR 246.00	IDR 250.00	IDR 230.00	7.23M
2026-09-28	IDR 246.00	-5.38%	IDR 258.00	IDR 260.00	IDR 244.00	11.80M
2026-09-25	IDR 260.00	-3.70%	IDR 272.00	IDR 274.00	IDR 254.00	12.89M
2026-09-24	IDR 270.00	-3.57%	IDR 280.00	IDR 280.00	IDR 270.00	6.63M
2026-09-23	IDR 280.00	+0.72%	IDR 278.00	IDR 280.00	IDR 270.00	5.89M
2026-09-22	IDR 278.00	-2.80%	IDR 286.00	IDR 286.00	IDR 270.00	10.01M
2026-09-21	IDR 286.00	+2.88%	IDR 278.00	IDR 290.00	IDR 272.00	11.86M
2026-09-18	IDR 278.00	-2.80%	IDR 290.00	IDR 290.00	IDR 274.00	6.25M
2026-09-17	IDR 286.00	+4.38%	IDR 266.00	IDR 286.00	IDR 266.00	10.48M
2026-09-16	IDR 274.00	-2.84%	IDR 282.00	IDR 290.00	IDR 270.00	13.41M
2026-09-15	IDR 282.00	-4.73%	IDR 296.00	IDR 298.00	IDR 282.00	10.62M
2026-09-14	IDR 296.00	-3.27%	IDR 304.00	IDR 306.00	IDR 264.00	42.16M
2026-09-11	IDR 306.00	-1.92%	IDR 312.00	IDR 314.00	IDR 300.00	18.60M
2026-09-10	IDR 312.00	-3.70%	IDR 326.00	IDR 328.00	IDR 310.00	27.16M
2026-09-09	IDR 324.00	+1.25%	IDR 320.00	IDR 332.00	IDR 320.00	40.02M
2026-09-08	IDR 320.00	0.00%	IDR 320.00	IDR 326.00	IDR 314.00	15.77M
2026-09-07	IDR 320.00	0.00%	IDR 318.00	IDR 320.00	IDR 312.00	26.69M
2026-09-04	IDR 320.00	-3.03%	IDR 328.00	IDR 332.00	IDR 314.00	26.96M
2026-09-03	IDR 330.00	+1.23%	IDR 330.00	IDR 334.00	IDR 326.00	21.35M
2026-09-02	IDR 326.00	-2.98%	IDR 340.00	IDR 342.00	IDR 324.00	62.33M
2026-09-01	IDR 336.00	+0.60%	IDR 338.00	IDR 342.00	IDR 332.00	43.40M
2026-08-31	IDR 334.00	+3.09%	IDR 324.00	IDR 350.00	IDR 318.00	118.21M
2026-08-28	IDR 324.00	0.00%	IDR 324.00	IDR 330.00	IDR 316.00	20.29M
2026-08-27	IDR 324.00	+3.85%	IDR 308.00	IDR 328.00	IDR 308.00	21.46M
2026-08-26	IDR 312.00	-1.89%	IDR 318.00	IDR 338.00	IDR 306.00	51.10M
2026-08-24	IDR 318.00	-2.45%	IDR 326.00	IDR 328.00	IDR 318.00	16.61M
2026-08-21	IDR 326.00	+2.52%	IDR 318.00	IDR 338.00	IDR 314.00	47.21M
2026-08-20	IDR 318.00	+1.27%	IDR 314.00	IDR 322.00	IDR 314.00	22.69M
2026-08-19	IDR 314.00	-1.26%	IDR 318.00	IDR 320.00	IDR 310.00	14.29M
2026-08-18	IDR 318.00	+1.92%	IDR 314.00	IDR 326.00	IDR 312.00	19.37M
2026-08-14	IDR 312.00	-1.27%	IDR 316.00	IDR 316.00	IDR 304.00	15.94M
2026-08-13	IDR 316.00	-2.47%	IDR 324.00	IDR 324.00	IDR 314.00	21.08M
2026-08-12	IDR 324.00	+1.89%	IDR 316.00	IDR 326.00	IDR 316.00	17.96M
2026-08-11	IDR 318.00	-5.92%	IDR 334.00	IDR 336.00	IDR 312.00	33.43M
2026-08-10	IDR 338.00	-1.74%	IDR 344.00	IDR 348.00	IDR 324.00	47.53M
2026-08-07	IDR 344.00	-1.71%	IDR 350.00	IDR 356.00	IDR 342.00	25.96M
2026-08-06	IDR 350.00	-1.69%	IDR 352.00	IDR 356.00	IDR 348.00	31.25M
2026-08-05	IDR 356.00	+1.71%	IDR 350.00	IDR 364.00	IDR 342.00	58.79M
2026-08-04	IDR 350.00	+10.76%	IDR 316.00	IDR 350.00	IDR 316.00	66.00M
2026-08-03	IDR 316.00	-2.47%	IDR 324.00	IDR 326.00	IDR 316.00	21.13M
2026-07-31	IDR 324.00	+0.62%	IDR 326.00	IDR 332.00	IDR 316.00	17.76M
2026-07-30	IDR 322.00	+1.26%	IDR 318.00	IDR 324.00	IDR 310.00	18.19M
2026-07-29	IDR 318.00	-3.64%	IDR 332.00	IDR 336.00	IDR 310.00	24.37M
2026-07-28	IDR 330.00	+1.85%	IDR 326.00	IDR 336.00	IDR 324.00	14.48M
2026-07-27	IDR 324.00	-2.99%	IDR 330.00	IDR 336.00	IDR 320.00	14.68M
2026-07-24	IDR 334.00	-5.11%	IDR 352.00	IDR 352.00	IDR 322.00	35.32M
2026-07-23	IDR 352.00	-3.30%	IDR 370.00	IDR 380.00	IDR 344.00	88.25M
2026-07-22	IDR 364.00	+5.20%	IDR 346.00	IDR 364.00	IDR 334.00	69.53M
2026-07-21	IDR 346.00	+2.37%	IDR 342.00	IDR 352.00	IDR 336.00	67.70M
2026-07-20	IDR 338.00	+5.63%	IDR 324.00	IDR 342.00	IDR 318.00	65.68M
2026-07-17	IDR 320.00	-2.44%	IDR 328.00	IDR 330.00	IDR 314.00	25.34M
2026-07-16	IDR 328.00	+3.14%	IDR 320.00	IDR 336.00	IDR 316.00	61.81M
2026-07-15	IDR 318.00	-3.05%	IDR 328.00	IDR 330.00	IDR 312.00	47.23M
2026-07-14	IDR 328.00	+5.81%	IDR 306.00	IDR 332.00	IDR 290.00	150.92M
2026-07-13	IDR 310.00	+24.00%	IDR 256.00	IDR 312.00	IDR 248.00	136.00M
2026-07-10	IDR 250.00	-0.79%	IDR 252.00	IDR 254.00	IDR 248.00	3.51M
2026-07-09	IDR 252.00	+1.61%	IDR 248.00	IDR 256.00	IDR 242.00	6.43M
2026-07-08	IDR 248.00	-3.88%	IDR 258.00	IDR 258.00	IDR 246.00	11.99M
2026-07-07	IDR 258.00	-1.53%	IDR 262.00	IDR 266.00	IDR 256.00	8.66M
2026-07-06	IDR 262.00	+0.77%	IDR 266.00	IDR 266.00	IDR 252.00	10.06M
2026-07-03	IDR 260.00	0.00%	IDR 260.00	IDR 270.00	IDR 252.00	21.11M
2026-07-02	IDR 260.00	+4.00%	IDR 250.00	IDR 266.00	IDR 248.00	24.98M
2026-07-01	IDR 250.00	+1.63%	IDR 240.00	IDR 254.00	IDR 234.00	13.98M
2026-06-30	IDR 246.00	-0.81%	IDR 248.00	IDR 250.00	IDR 228.00	17.05M
2026-06-29	IDR 248.00	-0.80%	IDR 252.00	IDR 258.00	IDR 236.00	22.68M
2026-06-26	IDR 250.00	-4.58%	IDR 262.00	IDR 262.00	IDR 246.00	17.00M
2026-06-25	IDR 262.00	+3.97%	IDR 250.00	IDR 264.00	IDR 246.00	22.14M
2026-06-24	IDR 252.00	-9.35%	IDR 280.00	IDR 280.00	IDR 250.00	38.68M
2026-06-23	IDR 278.00	+4.51%	IDR 270.00	IDR 284.00	IDR 262.00	97.40M
2026-06-22	IDR 266.00	+10.83%	IDR 240.00	IDR 266.00	IDR 240.00	74.35M
2026-06-19	IDR 240.00	+0.84%	IDR 238.00	IDR 246.00	IDR 230.00	20.68M
2026-06-18	IDR 238.00	-4.03%	IDR 248.00	IDR 248.00	IDR 226.00	37.88M
2026-06-17	IDR 248.00	-6.77%	IDR 266.00	IDR 272.00	IDR 244.00	49.08M
2026-06-15	IDR 266.00	+2.31%	IDR 260.00	IDR 284.00	IDR 252.00	99.92M
2026-06-12	IDR 260.00	+10.17%	IDR 240.00	IDR 262.00	IDR 240.00	45.59M
2026-06-11	IDR 236.00	-4.07%	IDR 246.00	IDR 252.00	IDR 228.00	27.41M
2026-06-10	IDR 246.00	+2.50%	IDR 240.00	IDR 268.00	IDR 230.00	102.75M
2026-06-09	IDR 240.00	+9.09%	IDR 216.00	IDR 252.00	IDR 208.00	77.01M
2026-06-08	IDR 220.00	-14.06%	IDR 238.00	IDR 244.00	IDR 218.00	57.23M
2026-06-05	IDR 256.00	-5.19%	IDR 272.00	IDR 278.00	IDR 242.00	29.37M
2026-06-04	IDR 270.00	-9.40%	IDR 294.00	IDR 294.00	IDR 254.00	91.12M
2026-06-03	IDR 298.00	-14.86%	IDR 354.00	IDR 354.00	IDR 298.00	65.59M
2026-06-02	IDR 350.00	-0.57%	IDR 350.00	IDR 372.00	IDR 344.00	36.05M
2026-05-29	IDR 352.00	-1.12%	IDR 356.00	IDR 370.00	IDR 348.00	35.34M
2026-05-28	IDR 356.00	0.00%	IDR 356.00	IDR 356.00	IDR 356.00	0
2026-05-27	IDR 356.00	0.00%	IDR 356.00	IDR 356.00	IDR 356.00	0
2026-05-26	IDR 356.00	-5.32%	IDR 382.00	IDR 392.00	IDR 356.00	38.46M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 238.00	+0.85%	IDR 238.00	IDR 240.00	IDR 232.00	1.11M
2026-10-01	IDR 236.00	-3.28%	IDR 248.00	IDR 248.00	IDR 232.00	6.90M
2026-09-30	IDR 244.00	-2.40%	IDR 250.00	IDR 268.00	IDR 240.00	15.13M
2026-09-29	IDR 250.00	+1.63%	IDR 246.00	IDR 250.00	IDR 230.00	7.23M
2026-09-28	IDR 246.00	-5.38%	IDR 258.00	IDR 260.00	IDR 244.00	11.80M
2026-09-25	IDR 260.00	-3.70%	IDR 272.00	IDR 274.00	IDR 254.00	12.89M
2026-09-24	IDR 270.00	-3.57%	IDR 280.00	IDR 280.00	IDR 270.00	6.63M
2026-09-23	IDR 280.00	+0.72%	IDR 278.00	IDR 280.00	IDR 270.00	5.89M
2026-09-22	IDR 278.00	-2.80%	IDR 286.00	IDR 286.00	IDR 270.00	10.01M
2026-09-21	IDR 286.00	+2.88%	IDR 278.00	IDR 290.00	IDR 272.00	11.86M
2026-09-18	IDR 278.00	-2.80%	IDR 290.00	IDR 290.00	IDR 274.00	6.25M
2026-09-17	IDR 286.00	+4.38%	IDR 266.00	IDR 286.00	IDR 266.00	10.48M
2026-09-16	IDR 274.00	-2.84%	IDR 282.00	IDR 290.00	IDR 270.00	13.41M
2026-09-15	IDR 282.00	-4.73%	IDR 296.00	IDR 298.00	IDR 282.00	10.62M
2026-09-14	IDR 296.00	-3.27%	IDR 304.00	IDR 306.00	IDR 264.00	42.16M
2026-09-11	IDR 306.00	-1.92%	IDR 312.00	IDR 314.00	IDR 300.00	18.60M
2026-09-10	IDR 312.00	-3.70%	IDR 326.00	IDR 328.00	IDR 310.00	27.16M
2026-09-09	IDR 324.00	+1.25%	IDR 320.00	IDR 332.00	IDR 320.00	40.02M
2026-09-08	IDR 320.00	0.00%	IDR 320.00	IDR 326.00	IDR 314.00	15.77M
2026-09-07	IDR 320.00	0.00%	IDR 318.00	IDR 320.00	IDR 312.00	26.69M
2026-09-04	IDR 320.00	-3.03%	IDR 328.00	IDR 332.00	IDR 314.00	26.96M
2026-09-03	IDR 330.00	+1.23%	IDR 330.00	IDR 334.00	IDR 326.00	21.35M
2026-09-02	IDR 326.00	-2.98%	IDR 340.00	IDR 342.00	IDR 324.00	62.33M
2026-09-01	IDR 336.00	+0.60%	IDR 338.00	IDR 342.00	IDR 332.00	43.40M
2026-08-31	IDR 334.00	+3.09%	IDR 324.00	IDR 350.00	IDR 318.00	118.21M
2026-08-28	IDR 324.00	0.00%	IDR 324.00	IDR 330.00	IDR 316.00	20.29M
2026-08-27	IDR 324.00	+3.85%	IDR 308.00	IDR 328.00	IDR 308.00	21.46M
2026-08-26	IDR 312.00	-1.89%	IDR 318.00	IDR 338.00	IDR 306.00	51.10M
2026-08-24	IDR 318.00	-2.45%	IDR 326.00	IDR 328.00	IDR 318.00	16.61M
2026-08-21	IDR 326.00	+2.52%	IDR 318.00	IDR 338.00	IDR 314.00	47.21M
2026-08-20	IDR 318.00	+1.27%	IDR 314.00	IDR 322.00	IDR 314.00	22.69M
2026-08-19	IDR 314.00	-1.26%	IDR 318.00	IDR 320.00	IDR 310.00	14.29M
2026-08-18	IDR 318.00	+1.92%	IDR 314.00	IDR 326.00	IDR 312.00	19.37M
2026-08-14	IDR 312.00	-1.27%	IDR 316.00	IDR 316.00	IDR 304.00	15.94M
2026-08-13	IDR 316.00	-2.47%	IDR 324.00	IDR 324.00	IDR 314.00	21.08M
2026-08-12	IDR 324.00	+1.89%	IDR 316.00	IDR 326.00	IDR 316.00	17.96M
2026-08-11	IDR 318.00	-5.92%	IDR 334.00	IDR 336.00	IDR 312.00	33.43M
2026-08-10	IDR 338.00	-1.74%	IDR 344.00	IDR 348.00	IDR 324.00	47.53M
2026-08-07	IDR 344.00	-1.71%	IDR 350.00	IDR 356.00	IDR 342.00	25.96M
2026-08-06	IDR 350.00	-1.69%	IDR 352.00	IDR 356.00	IDR 348.00	31.25M
2026-08-05	IDR 356.00	+1.71%	IDR 350.00	IDR 364.00	IDR 342.00	58.79M
2026-08-04	IDR 350.00	+10.76%	IDR 316.00	IDR 350.00	IDR 316.00	66.00M
2026-08-03	IDR 316.00	-2.47%	IDR 324.00	IDR 326.00	IDR 316.00	21.13M
2026-07-31	IDR 324.00	+0.62%	IDR 326.00	IDR 332.00	IDR 316.00	17.76M
2026-07-30	IDR 322.00	+1.26%	IDR 318.00	IDR 324.00	IDR 310.00	18.19M
2026-07-29	IDR 318.00	-3.64%	IDR 332.00	IDR 336.00	IDR 310.00	24.37M
2026-07-28	IDR 330.00	+1.85%	IDR 326.00	IDR 336.00	IDR 324.00	14.48M
2026-07-27	IDR 324.00	-2.99%	IDR 330.00	IDR 336.00	IDR 320.00	14.68M
2026-07-24	IDR 334.00	-5.11%	IDR 352.00	IDR 352.00	IDR 322.00	35.32M
2026-07-23	IDR 352.00	-3.30%	IDR 370.00	IDR 380.00	IDR 344.00	88.25M
2026-07-22	IDR 364.00	+5.20%	IDR 346.00	IDR 364.00	IDR 334.00	69.53M
2026-07-21	IDR 346.00	+2.37%	IDR 342.00	IDR 352.00	IDR 336.00	67.70M
2026-07-20	IDR 338.00	+5.63%	IDR 324.00	IDR 342.00	IDR 318.00	65.68M
2026-07-17	IDR 320.00	-2.44%	IDR 328.00	IDR 330.00	IDR 314.00	25.34M
2026-07-16	IDR 328.00	+3.14%	IDR 320.00	IDR 336.00	IDR 316.00	61.81M
2026-07-15	IDR 318.00	-3.05%	IDR 328.00	IDR 330.00	IDR 312.00	47.23M
2026-07-14	IDR 328.00	+5.81%	IDR 306.00	IDR 332.00	IDR 290.00	150.92M
2026-07-13	IDR 310.00	+24.00%	IDR 256.00	IDR 312.00	IDR 248.00	136.00M
2026-07-10	IDR 250.00	-0.79%	IDR 252.00	IDR 254.00	IDR 248.00	3.51M
2026-07-09	IDR 252.00	+1.61%	IDR 248.00	IDR 256.00	IDR 242.00	6.43M
2026-07-08	IDR 248.00	-3.88%	IDR 258.00	IDR 258.00	IDR 246.00	11.99M
2026-07-07	IDR 258.00	-1.53%	IDR 262.00	IDR 266.00	IDR 256.00	8.66M
2026-07-06	IDR 262.00	+0.77%	IDR 266.00	IDR 266.00	IDR 252.00	10.06M
2026-07-03	IDR 260.00	0.00%	IDR 260.00	IDR 270.00	IDR 252.00	21.11M
2026-07-02	IDR 260.00	+4.00%	IDR 250.00	IDR 266.00	IDR 248.00	24.98M
2026-07-01	IDR 250.00	+1.63%	IDR 240.00	IDR 254.00	IDR 234.00	13.98M
2026-06-30	IDR 246.00	-0.81%	IDR 248.00	IDR 250.00	IDR 228.00	17.05M
2026-06-29	IDR 248.00	-0.80%	IDR 252.00	IDR 258.00	IDR 236.00	22.68M
2026-06-26	IDR 250.00	-4.58%	IDR 262.00	IDR 262.00	IDR 246.00	17.00M
2026-06-25	IDR 262.00	+3.97%	IDR 250.00	IDR 264.00	IDR 246.00	22.14M
2026-06-24	IDR 252.00	-9.35%	IDR 280.00	IDR 280.00	IDR 250.00	38.68M
2026-06-23	IDR 278.00	+4.51%	IDR 270.00	IDR 284.00	IDR 262.00	97.40M
2026-06-22	IDR 266.00	+10.83%	IDR 240.00	IDR 266.00	IDR 240.00	74.35M
2026-06-19	IDR 240.00	+0.84%	IDR 238.00	IDR 246.00	IDR 230.00	20.68M
2026-06-18	IDR 238.00	-4.03%	IDR 248.00	IDR 248.00	IDR 226.00	37.88M
2026-06-17	IDR 248.00	-6.77%	IDR 266.00	IDR 272.00	IDR 244.00	49.08M
2026-06-15	IDR 266.00	+2.31%	IDR 260.00	IDR 284.00	IDR 252.00	99.92M
2026-06-12	IDR 260.00	+10.17%	IDR 240.00	IDR 262.00	IDR 240.00	45.59M
2026-06-11	IDR 236.00	-4.07%	IDR 246.00	IDR 252.00	IDR 228.00	27.41M
2026-06-10	IDR 246.00	+2.50%	IDR 240.00	IDR 268.00	IDR 230.00	102.75M
2026-06-09	IDR 240.00	+9.09%	IDR 216.00	IDR 252.00	IDR 208.00	77.01M
2026-06-08	IDR 220.00	-14.06%	IDR 238.00	IDR 244.00	IDR 218.00	57.23M
2026-06-05	IDR 256.00	-5.19%	IDR 272.00	IDR 278.00	IDR 242.00	29.37M
2026-06-04	IDR 270.00	-9.40%	IDR 294.00	IDR 294.00	IDR 254.00	91.12M
2026-06-03	IDR 298.00	-14.86%	IDR 354.00	IDR 354.00	IDR 298.00	65.59M
2026-06-02	IDR 350.00	-0.57%	IDR 350.00	IDR 372.00	IDR 344.00	36.05M
2026-05-29	IDR 352.00	-1.12%	IDR 356.00	IDR 370.00	IDR 348.00	35.34M
2026-05-28	IDR 356.00	0.00%	IDR 356.00	IDR 356.00	IDR 356.00	0
2026-05-27	IDR 356.00	0.00%	IDR 356.00	IDR 356.00	IDR 356.00	0
2026-05-26	IDR 356.00	-5.32%	IDR 382.00	IDR 392.00	IDR 356.00	38.46M