PT Oxala Energy International Tbk PIPA
IDX · Indonesia · Non-Energy Minerals
IDR 137.00-3.00 (-2.14%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 137.00 | -2.14% | IDR 141.00 | IDR 142.00 | IDR 135.00 | 17.83M |
| 2026-10-01 | IDR 140.00 | +0.72% | IDR 139.00 | IDR 143.00 | IDR 136.00 | 22.91M |
| 2026-09-30 | IDR 139.00 | -2.80% | IDR 147.00 | IDR 149.00 | IDR 139.00 | 30.61M |
| 2026-09-29 | IDR 143.00 | +0.70% | IDR 139.00 | IDR 145.00 | IDR 134.00 |
| 42.53M |
| 2026-09-28 | IDR 142.00 | +0.71% | IDR 128.00 | IDR 155.00 | IDR 128.00 | 77.40M |
| 2026-09-25 | IDR 141.00 | -11.88% | IDR 160.00 | IDR 162.00 | IDR 139.00 | 95.49M |
| 2026-09-24 | IDR 160.00 | -5.33% | IDR 178.00 | IDR 182.00 | IDR 158.00 | 131.47M |
| 2026-09-23 | IDR 169.00 | +4.97% | IDR 161.00 | IDR 170.00 | IDR 155.00 | 86.74M |
| 2026-09-22 | IDR 161.00 | -6.94% | IDR 172.00 | IDR 177.00 | IDR 154.00 | 129.34M |
| 2026-09-21 | IDR 173.00 | -2.81% | IDR 174.00 | IDR 183.00 | IDR 173.00 | 35.06M |
| 2026-09-18 | IDR 178.00 | -1.11% | IDR 184.00 | IDR 196.00 | IDR 178.00 | 246.63M |
| 2026-09-17 | IDR 180.00 | +4.05% | IDR 170.00 | IDR 184.00 | IDR 165.00 | 93.15M |
| 2026-09-16 | IDR 173.00 | -8.95% | IDR 188.00 | IDR 188.00 | IDR 173.00 | 104.13M |
| 2026-09-15 | IDR 190.00 | 0.00% | IDR 190.00 | IDR 196.00 | IDR 188.00 | 132.36M |
| 2026-09-14 | IDR 190.00 | -5.00% | IDR 200.00 | IDR 200.00 | IDR 184.00 | 113.61M |
| 2026-09-11 | IDR 200.00 | -0.99% | IDR 202.00 | IDR 206.00 | IDR 194.00 | 152.50M |
| 2026-09-10 | IDR 202.00 | -9.01% | IDR 224.00 | IDR 224.00 | IDR 200.00 | 269.91M |
| 2026-09-09 | IDR 222.00 | -3.48% | IDR 232.00 | IDR 236.00 | IDR 216.00 | 214.84M |
| 2026-09-08 | IDR 230.00 | +15.58% | IDR 202.00 | IDR 234.00 | IDR 199.00 | 862.12M |
| 2026-09-07 | IDR 199.00 | +1.02% | IDR 199.00 | IDR 202.00 | IDR 196.00 | 41.28M |
| 2026-09-04 | IDR 197.00 | -1.01% | IDR 200.00 | IDR 204.00 | IDR 196.00 | 54.53M |
| 2026-09-03 | IDR 199.00 | -6.13% | IDR 206.00 | IDR 208.00 | IDR 196.00 | 181.31M |
| 2026-09-02 | IDR 212.00 | +4.95% | IDR 204.00 | IDR 222.00 | IDR 197.00 | 443.55M |
| 2026-09-01 | IDR 202.00 | +2.02% | IDR 200.00 | IDR 204.00 | IDR 194.00 | 154.89M |
| 2026-08-31 | IDR 198.00 | +2.06% | IDR 200.00 | IDR 214.00 | IDR 193.00 | 272.20M |
| 2026-08-28 | IDR 194.00 | -3.96% | IDR 206.00 | IDR 208.00 | IDR 192.00 | 147.58M |
| 2026-08-27 | IDR 202.00 | +12.85% | IDR 178.00 | IDR 206.00 | IDR 176.00 | 424.08M |
| 2026-08-26 | IDR 179.00 | -12.25% | IDR 210.00 | IDR 214.00 | IDR 179.00 | 419.07M |
| 2026-08-24 | IDR 204.00 | +13.97% | IDR 181.00 | IDR 218.00 | IDR 181.00 | 1.04B |
| 2026-08-21 | IDR 179.00 | +16.99% | IDR 153.00 | IDR 196.00 | IDR 148.00 | 1.09B |
| 2026-08-20 | IDR 153.00 | +6.99% | IDR 144.00 | IDR 160.00 | IDR 140.00 | 576.47M |
| 2026-08-19 | IDR 143.00 | +15.32% | IDR 125.00 | IDR 167.00 | IDR 122.00 | 916.24M |
| 2026-08-18 | IDR 124.00 | 0.00% | IDR 122.00 | IDR 125.00 | IDR 122.00 | 25.88M |
| 2026-08-14 | IDR 124.00 | 0.00% | IDR 127.00 | IDR 128.00 | IDR 123.00 | 91.81M |
| 2026-08-13 | IDR 124.00 | +0.81% | IDR 123.00 | IDR 125.00 | IDR 119.00 | 83.88M |
| 2026-08-12 | IDR 123.00 | +3.36% | IDR 121.00 | IDR 125.00 | IDR 119.00 | 36.11M |
| 2026-08-11 | IDR 119.00 | -4.03% | IDR 124.00 | IDR 126.00 | IDR 118.00 | 23.87M |
| 2026-08-10 | IDR 124.00 | +1.64% | IDR 125.00 | IDR 136.00 | IDR 123.00 | 153.79M |
| 2026-08-07 | IDR 122.00 | +1.67% | IDR 119.00 | IDR 125.00 | IDR 118.00 | 30.39M |
| 2026-08-06 | IDR 120.00 | -1.64% | IDR 123.00 | IDR 123.00 | IDR 119.00 | 19.95M |
| 2026-08-05 | IDR 122.00 | -0.81% | IDR 124.00 | IDR 125.00 | IDR 120.00 | 48.38M |
| 2026-08-04 | IDR 123.00 | +4.24% | IDR 118.00 | IDR 123.00 | IDR 116.00 | 47.95M |
| 2026-08-03 | IDR 118.00 | -1.67% | IDR 121.00 | IDR 123.00 | IDR 117.00 | 20.21M |
| 2026-07-31 | IDR 120.00 | +3.45% | IDR 118.00 | IDR 120.00 | IDR 116.00 | 23.31M |
| 2026-07-30 | IDR 116.00 | +0.87% | IDR 118.00 | IDR 118.00 | IDR 115.00 | 5.96M |
| 2026-07-29 | IDR 115.00 | -1.71% | IDR 118.00 | IDR 119.00 | IDR 114.00 | 12.53M |
| 2026-07-28 | IDR 117.00 | +2.63% | IDR 115.00 | IDR 121.00 | IDR 115.00 | 20.05M |
| 2026-07-27 | IDR 114.00 | -2.56% | IDR 114.00 | IDR 117.00 | IDR 111.00 | 11.91M |
| 2026-07-24 | IDR 117.00 | -7.14% | IDR 126.00 | IDR 126.00 | IDR 116.00 | 39.13M |
| 2026-07-23 | IDR 126.00 | +7.69% | IDR 117.00 | IDR 126.00 | IDR 115.00 | 158.18M |
| 2026-07-22 | IDR 117.00 | -5.65% | IDR 125.00 | IDR 125.00 | IDR 112.00 | 120.74M |
| 2026-07-21 | IDR 124.00 | 0.00% | IDR 124.00 | IDR 125.00 | IDR 121.00 | 39.61M |
| 2026-07-20 | IDR 124.00 | -1.59% | IDR 124.00 | IDR 126.00 | IDR 123.00 | 11.67M |
| 2026-07-17 | IDR 126.00 | -0.79% | IDR 130.00 | IDR 130.00 | IDR 125.00 | 16.14M |
| 2026-07-16 | IDR 127.00 | +1.60% | IDR 125.00 | IDR 131.00 | IDR 123.00 | 56.37M |
| 2026-07-15 | IDR 125.00 | +1.63% | IDR 124.00 | IDR 128.00 | IDR 122.00 | 31.51M |
| 2026-07-14 | IDR 123.00 | -3.15% | IDR 128.00 | IDR 133.00 | IDR 122.00 | 62.36M |
| 2026-07-13 | IDR 127.00 | +2.42% | IDR 124.00 | IDR 132.00 | IDR 120.00 | 79.64M |
| 2026-07-10 | IDR 124.00 | +8.77% | IDR 118.00 | IDR 128.00 | IDR 117.00 | 149.39M |
| 2026-07-09 | IDR 114.00 | -1.72% | IDR 113.00 | IDR 119.00 | IDR 112.00 | 33.22M |
| 2026-07-08 | IDR 116.00 | -0.85% | IDR 118.00 | IDR 133.00 | IDR 115.00 | 152.76M |
| 2026-07-07 | IDR 117.00 | 0.00% | IDR 123.00 | IDR 123.00 | IDR 115.00 | 26.55M |
| 2026-07-06 | IDR 117.00 | +9.35% | IDR 107.00 | IDR 126.00 | IDR 105.00 | 126.96M |
| 2026-07-03 | IDR 107.00 | +0.94% | IDR 106.00 | IDR 110.00 | IDR 104.00 | 14.76M |
| 2026-07-02 | IDR 106.00 | +1.92% | IDR 109.00 | IDR 111.00 | IDR 104.00 | 15.54M |
| 2026-07-01 | IDR 104.00 | +8.33% | IDR 96.00 | IDR 106.00 | IDR 96.00 | 11.71M |
| 2026-06-30 | IDR 96.00 | -3.03% | IDR 95.00 | IDR 100.00 | IDR 94.00 | 11.17M |
| 2026-06-29 | IDR 99.00 | 0.00% | IDR 99.00 | IDR 104.00 | IDR 97.00 | 9.49M |
| 2026-06-26 | IDR 99.00 | -9.17% | IDR 111.00 | IDR 111.00 | IDR 97.00 | 25.28M |
| 2026-06-25 | IDR 109.00 | +2.83% | IDR 106.00 | IDR 113.00 | IDR 105.00 | 34.70M |
| 2026-06-24 | IDR 106.00 | -10.92% | IDR 115.00 | IDR 122.00 | IDR 106.00 | 74.16M |
| 2026-06-23 | IDR 119.00 | 0.00% | IDR 124.00 | IDR 124.00 | IDR 115.00 | 27.14M |
| 2026-06-22 | IDR 119.00 | -1.65% | IDR 123.00 | IDR 126.00 | IDR 114.00 | 62.14M |
| 2026-06-19 | IDR 121.00 | +3.42% | IDR 118.00 | IDR 131.00 | IDR 110.00 | 127.15M |
| 2026-06-18 | IDR 117.00 | +0.86% | IDR 115.00 | IDR 122.00 | IDR 109.00 | 75.11M |
| 2026-06-17 | IDR 116.00 | +6.42% | IDR 111.00 | IDR 132.00 | IDR 107.00 | 228.31M |
| 2026-06-15 | IDR 109.00 | -1.80% | IDR 113.00 | IDR 116.00 | IDR 109.00 | 28.13M |
| 2026-06-12 | IDR 111.00 | +11.00% | IDR 97.00 | IDR 113.00 | IDR 94.00 | 88.89M |
| 2026-06-11 | IDR 100.00 | -7.41% | IDR 108.00 | IDR 109.00 | IDR 99.00 | 15.22M |
| 2026-06-10 | IDR 108.00 | +4.85% | IDR 101.00 | IDR 109.00 | IDR 101.00 | 10.97M |
| 2026-06-09 | IDR 103.00 | +6.19% | IDR 104.00 | IDR 107.00 | IDR 96.00 | 10.30M |
| 2026-06-08 | IDR 97.00 | -11.82% | IDR 110.00 | IDR 110.00 | IDR 94.00 | 18.34M |
| 2026-06-05 | IDR 110.00 | 0.00% | IDR 110.00 | IDR 111.00 | IDR 103.00 | 18.54M |
| 2026-06-04 | IDR 110.00 | -5.98% | IDR 117.00 | IDR 117.00 | IDR 106.00 | 14.83M |
| 2026-06-03 | IDR 117.00 | 0.00% | IDR 121.00 | IDR 122.00 | IDR 107.00 | 34.69M |
| 2026-06-02 | IDR 117.00 | -1.68% | IDR 119.00 | IDR 122.00 | IDR 111.00 | 14.37M |
| 2026-05-29 | IDR 119.00 | -1.65% | IDR 121.00 | IDR 125.00 | IDR 115.00 | 15.00M |
| 2026-05-28 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-27 | IDR 121.00 | 0.00% | IDR 121.00 | IDR 121.00 | IDR 121.00 | 0 |
| 2026-05-26 | IDR 121.00 | -3.20% | IDR 125.00 | IDR 131.00 | IDR 121.00 | 19.65M |