Stock listing
IDX:OASA PT Maharaksa Biru Energi Tbk Saham
Follow PT Maharaksa Biru Energi Tbk into a list and get an email when it puts out news.
Share price · IDX:OASA
171.00 IDR +10.00 (+6.2%)
Close on Nov 2, 2026
- Day range
- 150.00 – 173.00 IDRNov 2, 2026
- Volume
- 6.88M sharesNov 2, 2026
- Market cap
- 1.09T IDRAt the close on Nov 2, 2026 · price × 6.35B shares outstanding
- 52-week range
- 150.00 – 590.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 6.53B IDRMedian day 15.45M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:OASA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 171.00 | +10.00 | +6.2% | 159.00 | 173.00 | 150.00 | 6,879,900 | |
| 161.00 | -12.00 | -6.9% | 162.00 | 167.00 | 161.00 | 9,372,900 | |
| 173.00 | -13.00 | -7.0% | 187.00 | 193.00 | 173.00 | 10,048,800 | |
| 186.00 | 0.00 | 0.0% | 185.00 | 186.00 | 173.00 | 8,239,000 | |
| 186.00 | -13.00 | -6.5% | 200.00 | 204.00 | 186.00 | 21,596,000 | |
| 199.00 | -13.00 | -6.1% | 222.00 | 222.00 | 198.00 | 26,291,500 | |
| 212.00 | +14.00 | +7.1% | 200.00 | 232.00 | 198.00 | 88,664,500 | |
| 198.00 | +38.00 | +23.8% | 157.00 | 208.00 | 153.00 | 58,798,400 | |
| 160.00 | -7.00 | -4.2% | 168.00 | 175.00 | 156.00 | 9,177,300 | |
| 167.00 | +2.00 | +1.2% | 154.00 | 177.00 | 154.00 | 29,070,200 | |
| 165.00 | -12.00 | -6.8% | 165.00 | 165.00 | 165.00 | 1,075,400 | |
| 177.00 | -31.00 | -14.9% | 177.00 | 178.00 | 177.00 | 9,554,200 | |
| 208.00 | -12.00 | -5.5% | 216.00 | 216.00 | 200.00 | 10,338,900 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 226.00 | 216.00 | 10,724,700 | |
| 224.00 | +6.00 | +2.8% | 220.00 | 224.00 | 214.00 | 8,869,300 | |
| 218.00 | -22.00 | -9.2% | 240.00 | 246.00 | 216.00 | 14,594,500 | |
| 240.00 | +2.00 | +0.8% | 240.00 | 242.00 | 232.00 | 3,447,900 | |
| 238.00 | -6.00 | -2.5% | 244.00 | 248.00 | 236.00 | 4,656,900 | |
| 244.00 | -6.00 | -2.4% | 254.00 | 254.00 | 244.00 | 4,555,100 | |
| 250.00 | +4.00 | +1.6% | 248.00 | 254.00 | 246.00 | 6,219,800 | |
| 246.00 | +6.00 | +2.5% | 246.00 | 250.00 | 238.00 | 4,258,700 | |
| 240.00 | +4.00 | +1.7% | 238.00 | 246.00 | 232.00 | 6,956,000 | |
| 236.00 | -8.00 | -3.3% | 248.00 | 248.00 | 232.00 | 6,895,200 | |
| 244.00 | -6.00 | -2.4% | 250.00 | 268.00 | 240.00 | 15,134,500 | |
| 250.00 | +4.00 | +1.6% | 246.00 | 250.00 | 230.00 | 7,233,800 | |
| 246.00 | -14.00 | -5.4% | 258.00 | 260.00 | 244.00 | 11,803,200 | |
| 260.00 | -10.00 | -3.7% | 272.00 | 274.00 | 254.00 | 12,889,800 | |
| 270.00 | -10.00 | -3.6% | 280.00 | 280.00 | 270.00 | 6,630,600 | |
| 280.00 | +2.00 | +0.7% | 278.00 | 280.00 | 270.00 | 5,885,700 | |
| 278.00 | -8.00 | -2.8% | 286.00 | 286.00 | 270.00 | 10,014,900 | |
| 286.00 | +8.00 | +2.9% | 278.00 | 290.00 | 272.00 | 11,864,900 | |
| 278.00 | -8.00 | -2.8% | 290.00 | 290.00 | 274.00 | 6,251,800 | |
| 286.00 | +12.00 | +4.4% | 266.00 | 286.00 | 266.00 | 10,484,600 | |
| 274.00 | -8.00 | -2.8% | 282.00 | 290.00 | 270.00 | 13,409,700 | |
| 282.00 | -14.00 | -4.7% | 296.00 | 298.00 | 282.00 | 10,618,100 | |
| 296.00 | -10.00 | -3.3% | 304.00 | 306.00 | 264.00 | 42,162,100 | |
| 306.00 | -6.00 | -1.9% | 312.00 | 314.00 | 300.00 | 18,603,200 | |
| 312.00 | -12.00 | -3.7% | 326.00 | 328.00 | 310.00 | 27,158,600 | |
| 324.00 | +4.00 | +1.3% | 320.00 | 332.00 | 320.00 | 40,024,200 | |
| 320.00 | 0.00 | 0.0% | 320.00 | 326.00 | 314.00 | 15,766,200 | |
| 320.00 | 0.00 | 0.0% | 318.00 | 320.00 | 312.00 | 26,686,800 | |
| 320.00 | -10.00 | -3.0% | 328.00 | 332.00 | 314.00 | 26,963,700 | |
| 330.00 | +4.00 | +1.2% | 330.00 | 334.00 | 326.00 | 21,350,700 | |
| 326.00 | -10.00 | -3.0% | 340.00 | 342.00 | 324.00 | 62,326,400 | |
| 336.00 | +2.00 | +0.6% | 338.00 | 342.00 | 332.00 | 43,397,900 | |
| 334.00 | +10.00 | +3.1% | 324.00 | 350.00 | 318.00 | 118,211,800 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 330.00 | 316.00 | 20,286,500 | |
| 324.00 | +12.00 | +3.8% | 308.00 | 328.00 | 308.00 | 21,459,800 | |
| 312.00 | -6.00 | -1.9% | 318.00 | 338.00 | 306.00 | 51,102,400 | |
| 318.00 | 0.00 | 0.0% | 318.00 | 318.00 | 318.00 | 0 | |
| 318.00 | -8.00 | -2.5% | 326.00 | 328.00 | 318.00 | 16,613,500 | |
| 326.00 | +8.00 | +2.5% | 318.00 | 338.00 | 314.00 | 47,214,100 | |
| 318.00 | +4.00 | +1.3% | 314.00 | 322.00 | 314.00 | 22,692,200 | |
| 314.00 | -4.00 | -1.3% | 318.00 | 320.00 | 310.00 | 14,292,400 | |
| 318.00 | +6.00 | +1.9% | 314.00 | 326.00 | 312.00 | 19,372,900 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 312.00 | 312.00 | 0 | |
| 312.00 | -4.00 | -1.3% | 316.00 | 316.00 | 304.00 | 15,937,100 | |
| 316.00 | -8.00 | -2.5% | 324.00 | 324.00 | 314.00 | 21,076,300 | |
| 324.00 | +6.00 | +1.9% | 316.00 | 326.00 | 316.00 | 17,963,000 | |
| 318.00 | -20.00 | -5.9% | 334.00 | 336.00 | 312.00 | 33,434,700 | |
| 338.00 | -6.00 | -1.7% | 344.00 | 348.00 | 324.00 | 47,533,000 | |
| 344.00 | -6.00 | -1.7% | 350.00 | 356.00 | 342.00 | 25,964,900 | |
| 350.00 | -6.00 | -1.7% | 352.00 | 356.00 | 348.00 | 31,252,200 | |
| 356.00 | +6.00 | +1.7% | 350.00 | 364.00 | 342.00 | 58,791,700 | |
| 350.00 | +34.00 | +10.8% | 316.00 | 350.00 | 316.00 | 66,003,100 | |
| 316.00 | -8.00 | -2.5% | 324.00 | 326.00 | 316.00 | 21,128,800 |
- Ticker
- IDX:OASA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 21, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Latest news
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 21, 2026
Closed 198.00 (+23.8%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 244.00 (-2.4%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Sep 28, 2026
Closed 250.00 (+1.6%) on Sep 29, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Jul 27, 2026
Closed 330.00 (+1.9%) on Jul 28, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 24, 2026
Closed 324.00 (-3.0%) on Jul 27, 2026
General Announcement Public Expose - Annual
Jul 22, 2026
Closed 352.00 (-3.3%) on Jul 23, 2026
Report of Use of Fund from The Public Offering
Jul 21, 2026
Closed 364.00 (+5.2%) on Jul 22, 2026
Resignation of the Company Independent Director
Jul 16, 2026
Closed 320.00 (-2.4%) on Jul 17, 2026
Public Expose Material Submission - Annual
Jul 15, 2026
Closed 328.00 (+3.1%) on Jul 16, 2026
General Announcement Public Expose - Annual (CORRECTION)
Jul 9, 2026
Closed 250.00 (-0.8%) on Jul 10, 2026
PT Maharaksa Biru Energi Tbk on 6ix
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Maharaksa Biru Energi Tbk.