Exploitasi Energi Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 72.000 | 75.000 | 72.000 | 75.000 | 75.000 | 57,837,000 |
| 2025-10-31 | 64.000 | 71.000 | 64.000 | 71.000 | 71.000 | 101,645,700 |
| 2025-10-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 31,618,300 |
| 2025-10-29 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 34,935,700 |
| 2025-10-28 | 80.000 | 85.000 | 80.000 | 85.000 | 85.000 | 58,353,400 |
| 2025-10-27 | 90.000 | 90.000 | 80.000 | 80.000 | 80.000 | 69,734,500 |
| 2025-10-24 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 18,498,800 |
| 2025-10-23 | 84.000 | 84.000 | 83.000 | 84.000 | 84.000 | 27,224,700 |
| 2025-10-22 | 75.000 | 80.000 | 75.000 | 80.000 | 80.000 | 29,439,300 |
| 2025-10-21 | 83.000 | 83.000 | 80.000 | 80.000 | 80.000 | 39,477,300 |
| 2025-10-20 | 66.000 | 80.000 | 66.000 | 80.000 | 80.000 | 102,585,200 |
| 2025-10-17 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 51,617,400 |
| 2025-10-16 | 91.000 | 91.000 | 81.000 | 81.000 | 81.000 | 91,190,000 |
| 2025-10-15 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 24,377,900 |
| 2025-10-14 | 99.000 | 99.000 | 90.000 | 93.000 | 93.000 | 62,511,900 |
| 2025-10-13 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 30,151,200 |
| 2025-10-10 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 36,463,500 |
| 2025-10-09 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 25,504,100 |
| 2025-10-08 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | 28,206,800 |
| 2025-10-07 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 36,484,300 |
| 2025-10-06 | 99.000 | 108.00 | 99.000 | 108.00 | 108.00 | 136,003,600 |
| 2025-10-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 26,666,800 |
| 2025-10-02 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 25,539,100 |
| 2025-10-01 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 24,200,900 |
| 2025-09-30 | 97.000 | 100.00 | 97.000 | 98.000 | 98.000 | 27,596,700 |
| 2025-09-29 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 32,595,200 |
| 2025-09-26 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 17,552,700 |
| 2025-09-25 | 98.000 | 98.000 | 94.000 | 98.000 | 98.000 | 53,163,500 |
| 2025-09-24 | 116.00 | 116.00 | 98.000 | 98.000 | 98.000 | 149,352,500 |
| 2025-09-23 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 123,288,000 |
| 2025-09-22 | 95.000 | 97.000 | 94.000 | 97.000 | 97.000 | 81,570,000 |
| 2025-09-19 | 95.000 | 95.000 | 94.000 | 94.000 | 94.000 | 30,354,200 |
| 2025-09-18 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 31,607,800 |
| 2025-09-17 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 22,709,300 |
| 2025-09-16 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 22,212,600 |
| 2025-09-15 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 26,939,700 |
| 2025-09-12 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 32,027,500 |
| 2025-09-11 | 100.00 | 100.00 | 94.000 | 95.000 | 95.000 | 40,420,800 |
| 2025-09-10 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 33,666,800 |
| 2025-09-09 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 40,100,800 |
| 2025-09-08 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 92,091,300 |
| 2025-09-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-09-04 | 99.000 | 110.00 | 99.000 | 108.00 | 108.00 | 134,081,400 |
| 2025-09-03 | 99.000 | 100.00 | 95.000 | 100.00 | 100.00 | 28,658,100 |
| 2025-09-02 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 49,535,300 |
| 2025-09-01 | 91.000 | 98.000 | 91.000 | 98.000 | 98.000 | 95,945,200 |
| 2025-08-29 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 70,967,500 |
| 2025-08-28 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 88,918,800 |
| 2025-08-27 | 97.000 | 105.00 | 97.000 | 105.00 | 105.00 | 64,519,400 |
| 2025-08-26 | 93.000 | 97.000 | 93.000 | 97.000 | 97.000 | 64,087,100 |
| 2025-08-25 | 92.000 | 99.000 | 92.000 | 99.000 | 99.000 | 145,460,000 |
| 2025-08-22 | 95.000 | 95.000 | 90.000 | 90.000 | 90.000 | 157,799,100 |
| 2025-08-21 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 162,879,700 |
| 2025-08-20 | 127.00 | 127.00 | 105.00 | 108.00 | 108.00 | 441,213,700 |
| 2025-08-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 56,482,800 |
| 2025-08-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2025-08-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 29,802,100 |
| 2025-08-14 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 221,267,000 |
| 2025-08-13 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 21,196,000 |
| 2025-08-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 41,327,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.