Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Exploitasi Energi Indonesia Tbk (CNKO.JK)

Compare
35.00
-1.00
(-2.78%)
At close: April 11 at 4:14:36 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202536.0036.0035.0035.0035.0026,520,500
Apr 10, 202537.0037.0036.0036.0036.0016,327,200
Apr 9, 202534.0038.0034.0036.0036.0045,140,800
Apr 8, 202536.0036.0036.0036.0036.0015,439,800
Mar 27, 202540.0040.0040.0040.0040.00119,006,900
Mar 26, 202534.0037.0034.0037.0037.0040,188,500
Mar 25, 202534.0034.0034.0034.0034.0012,986,900
Mar 24, 202537.0037.0034.0034.0034.0055,618,000
Mar 21, 202538.0038.0037.0037.0037.0024,526,100
Mar 20, 202540.0040.0036.0037.0037.00164,953,100
Mar 19, 202536.0037.0036.0037.0037.0043,652,800
Mar 18, 202534.0039.0034.0034.0034.0081,761,000
Mar 17, 202545.0045.0037.0037.0037.00379,418,300
Mar 14, 202541.0041.0041.0041.0041.0043,413,700
Mar 13, 202538.0038.0038.0038.0038.0083,652,700
Mar 12, 202535.0035.0035.0035.0035.0039,172,500
Mar 11, 202531.0032.0031.0032.0032.0042,020,100
Mar 10, 202531.0032.0030.0030.0030.0024,138,100
Mar 7, 202531.0033.0031.0033.0033.0034,735,300
Mar 6, 202528.0030.0028.0030.0030.0051,762,900
Mar 5, 202530.0030.0028.0028.0028.0092,339,100
Mar 4, 202530.0030.0030.0030.0030.0094,360,800
Mar 3, 202534.0034.0033.0033.0033.0032,693,100
Feb 28, 202533.0035.0033.0034.0034.0047,142,600
Feb 27, 202535.0036.0033.0033.0033.00135,864,100
Feb 26, 202544.0044.0036.0036.0036.00126,255,900
Feb 25, 202548.0048.0040.0040.0040.00296,788,200
Feb 24, 202544.0044.0044.0044.0044.00134,886,900
Feb 21, 202540.0040.0040.0040.0040.0063,153,800
Feb 20, 202537.0037.0037.0037.0037.0069,506,000
Feb 19, 202531.0034.0031.0034.0034.0080,092,400
Feb 18, 202534.0034.0031.0032.0032.0043,412,200
Feb 17, 202529.0034.0029.0034.0034.00110,096,500
Feb 14, 202531.0031.0031.0031.0031.0069,748,400
Feb 13, 202539.0039.0034.0034.0034.0083,552,500
Feb 12, 202536.0037.0036.0037.0037.0021,654,800
Feb 11, 202538.0038.0036.0036.0036.0076,118,500
Feb 10, 202537.0037.0034.0035.0035.0062,948,300
Feb 7, 202545.0045.0037.0037.0037.00103,370,500
Feb 6, 202541.0041.0041.0041.0041.0040,983,000
Feb 5, 202538.0038.0038.0038.0038.0026,123,700
Feb 4, 202533.0035.0033.0035.0035.0056,922,200
Feb 3, 202533.0033.0032.0032.0032.0043,447,400
Jan 31, 202529.0031.0029.0031.0031.0047,776,000
Jan 30, 202531.0033.0029.0029.0029.0091,323,500
Jan 24, 202531.0031.0031.0031.0031.0054,400,800
Jan 23, 202534.0034.0034.0034.0034.0057,679,300
Jan 22, 202529.0031.0029.0031.0031.0072,432,700
Jan 21, 202529.0029.0029.0029.0029.00286,333,400
Jan 20, 202532.0032.0032.0032.0032.0027,594,100
Jan 17, 202535.0035.0035.0035.0035.007,398,700
Jan 16, 202538.0038.0038.0038.0038.0041,001,100
Jan 15, 202542.0042.0042.0042.0042.00139,528,200
Jan 14, 202546.0046.0046.0046.0046.0082,487,800
Jan 13, 202542.0042.0042.0042.0042.0020,137,200
Jan 10, 202539.0039.0039.0039.0039.0013,923,200
Jan 9, 202536.0036.0036.0036.0036.002,306,100
Jan 8, 202533.0033.0033.0033.0033.0013,146,000
Jan 7, 202529.0030.0029.0030.0030.00134,842,100
Jan 6, 202528.0028.0028.0028.0028.008,036,900
Jan 3, 202526.0026.0026.0026.0026.0018,894,900
Jan 2, 202524.0024.0024.0024.0024.0015,467,100
Dec 30, 202422.0022.0022.0022.0022.0012,755,100
Dec 27, 202420.0020.0020.0020.0020.003,759,900
Dec 24, 202417.0019.0017.0019.0019.00217,302,600
Dec 23, 202416.0018.0016.0018.0018.00555,330,200
Dec 20, 202417.0017.0017.0017.0017.00200,494,200
Dec 19, 202418.0018.0018.0018.0018.0012,586,300
Dec 18, 202417.0017.0017.0017.0017.007,786,000
Dec 17, 202416.0016.0016.0016.0016.0013,564,200
Dec 16, 202415.0015.0015.0015.0015.00212,474,800
Dec 13, 202414.0014.0014.0014.0014.00367,867,500
Dec 12, 202413.0013.0013.0013.0013.005,551,200
Dec 11, 202412.0012.0012.0012.0012.0018,339,000
Dec 10, 202411.0011.0011.0011.0011.0013,640,300
Dec 9, 202410.0010.0010.0010.0010.00757,739,600
Dec 6, 20249.009.009.009.009.0019,987,600
Dec 5, 20248.008.008.008.008.0025,113,800
Dec 4, 20247.007.007.007.007.007,436,600
Dec 3, 20247.007.006.006.006.004,667,200
Dec 2, 20247.007.006.006.006.005,740,000
Nov 29, 20247.007.007.007.007.0018,005,500
Nov 28, 20248.008.007.007.007.004,984,000
Nov 26, 20248.008.008.008.008.009,151,500
Nov 25, 20247.007.007.007.007.0016,399,300
Nov 22, 20246.007.006.007.007.002,986,600
Nov 21, 20247.007.006.006.006.001,307,900
Nov 20, 20246.007.006.007.007.00793,100
Nov 19, 20247.007.006.007.007.002,957,500
Nov 18, 20246.007.006.007.007.007,805,800
Nov 15, 20247.007.007.007.007.001,534,300
Nov 14, 20246.007.006.007.007.005,909,300
Nov 13, 20247.007.006.007.007.007,148,200
Nov 12, 20247.007.007.007.007.008,108,300
Nov 11, 20247.007.006.007.007.008,487,400
Nov 8, 20247.007.006.006.006.0014,981,100
Nov 7, 20247.007.007.007.007.003,313,100
Nov 6, 20246.007.006.007.007.001,081,200
Nov 5, 20247.007.006.006.006.005,885,400
Nov 4, 20247.007.007.007.007.0012,044,300
Nov 1, 20247.008.007.007.007.0020,436,100
Oct 31, 20248.008.007.007.007.0020,193,500
Oct 30, 20248.008.008.008.008.0053,417,100
Oct 29, 20246.007.006.007.007.0045,626,500
Oct 28, 20246.007.006.006.006.006,011,700
Oct 25, 20247.007.007.007.007.005,468,700
Oct 24, 20247.007.006.007.007.006,649,000
Oct 23, 20246.007.006.007.007.003,856,400
Oct 22, 20247.007.006.006.006.004,244,000
Oct 21, 20247.007.006.006.006.0010,019,500
Oct 18, 20246.007.006.006.006.003,324,900
Oct 17, 20246.006.006.006.006.0028,708,900
Oct 16, 20247.007.006.006.006.001,946,000
Oct 15, 20246.007.006.006.006.0010,482,000
Oct 14, 20247.007.006.006.006.002,943,500
Oct 11, 20247.007.006.007.007.005,858,200
Oct 10, 20247.007.006.007.007.005,049,400
Oct 9, 20246.006.006.006.006.0016,576,700
Oct 8, 20246.007.006.006.006.002,428,400
Oct 7, 20246.007.006.007.007.007,641,500
Oct 4, 20246.006.006.006.006.005,933,900
Oct 3, 20246.006.006.006.006.003,660,700
Oct 2, 20246.007.006.006.006.005,116,900
Oct 1, 20246.006.006.006.006.0013,674,300
Sep 30, 20246.006.006.006.006.006,995,600
Sep 27, 20246.006.006.006.006.009,853,200
Sep 26, 20246.006.006.006.006.008,551,600
Sep 25, 20246.006.006.006.006.0030,314,200
Sep 24, 20246.007.006.006.006.0020,854,900
Sep 23, 20246.007.006.006.006.0011,941,100
Sep 20, 20246.007.006.006.006.007,820,900
Sep 19, 20247.007.007.007.007.0012,613,500
Sep 18, 20247.007.007.007.007.0041,727,400
Sep 17, 20247.008.007.007.007.0041,228,200
Sep 13, 20248.008.007.007.007.0021,527,900
Sep 12, 20247.008.007.008.008.0017,973,400
Sep 11, 20248.008.007.007.007.0026,375,400
Sep 10, 20248.008.008.008.008.0036,223,200
Sep 9, 20249.009.008.009.009.0010,406,200
Sep 6, 20249.009.009.009.009.0019,556,000
Sep 5, 202410.0010.009.009.009.0075,021,900
Sep 4, 202410.0010.0010.0010.0010.00167,120,600
Sep 3, 20248.009.008.009.009.0028,817,500
Sep 2, 20248.008.008.008.008.0032,531,700
Aug 30, 20247.007.007.007.007.0024,520,300
Aug 29, 20246.007.006.007.007.0020,235,400
Aug 28, 20246.007.006.006.006.0029,359,800
Aug 27, 20245.006.005.006.006.0073,418,800
Aug 26, 20245.005.005.005.005.0028,026,200
Aug 23, 20244.005.004.005.005.0010,797,000
Aug 22, 20244.005.004.004.004.0017,054,800
Aug 21, 20244.005.004.005.005.008,606,200
Aug 20, 20245.005.005.005.005.0011,929,100
Aug 19, 20244.005.004.005.005.0012,911,800
Aug 16, 20245.005.005.005.005.0021,682,400
Aug 15, 20244.005.004.004.004.0029,719,600
Aug 14, 20244.005.004.005.005.0038,707,900
Aug 13, 20245.005.004.004.004.0062,978,600
Aug 12, 20246.006.005.005.005.0062,911,500
Aug 9, 20246.006.005.006.006.0051,082,000
Aug 8, 20246.006.005.005.005.0036,295,000
Aug 7, 20247.007.006.006.006.0048,048,400
Aug 6, 20247.007.006.007.007.0029,176,800
Aug 5, 20247.007.006.007.007.0043,286,000
Aug 2, 20247.007.007.007.007.0075,907,600
Aug 1, 20245.006.005.006.006.0096,075,600
Jul 31, 20245.005.005.005.005.00252,554,700
Jul 30, 20245.006.005.005.005.0030,385,000
Jul 29, 20246.006.005.005.005.0011,032,000
Jul 26, 20246.006.005.005.005.007,776,400
Jul 25, 20246.006.006.006.006.003,109,900
Jul 24, 20247.007.006.006.006.007,726,900
Jul 23, 20247.007.006.006.006.006,738,100
Jul 22, 20246.007.006.007.007.004,674,100
Jul 19, 20246.006.005.006.006.006,462,000
Jul 18, 20245.006.005.006.006.00541,800
Jul 17, 20245.006.005.005.005.001,983,900
Jul 16, 20246.006.005.005.005.0021,928,400
Jul 15, 20246.006.005.005.005.00691,000
Jul 12, 20246.006.005.006.006.00216,700
Jul 11, 20245.006.005.006.006.002,660,200
Jul 10, 20246.006.005.005.005.0021,517,900
Jul 9, 20246.006.006.006.006.003,845,800
Jul 8, 20246.006.005.006.006.00788,800
Jul 5, 20246.006.006.006.006.001,374,300
Jul 4, 20246.007.006.006.006.003,827,900
Jul 3, 20247.007.006.006.006.005,638,800
Jul 2, 20248.008.007.007.007.003,135,200
Jul 1, 20248.008.008.008.008.002,861,400
Jun 28, 20248.008.008.008.008.001,021,600
Jun 27, 20247.008.007.008.008.003,108,600
Jun 26, 20247.007.006.007.007.003,993,700
Jun 25, 20245.006.005.006.006.002,913,500
Jun 24, 20244.005.004.005.005.00683,700
Jun 21, 20245.005.005.005.005.006,683,400
Jun 20, 20244.005.004.005.005.00893,000
Jun 19, 20244.004.004.004.004.001,586,700
Jun 14, 20245.005.004.004.004.001,749,800
Jun 13, 20245.005.005.005.005.00146,800
Jun 12, 20245.005.005.005.005.002,470,600
Jun 11, 20244.005.004.005.005.005,526,100
Jun 10, 20244.005.004.005.005.001,585,400
Jun 7, 20244.005.004.005.005.00822,100
Jun 6, 20245.005.004.005.005.00504,300
Jun 5, 20244.004.004.004.004.001,727,200
Jun 4, 20245.005.004.005.005.00966,600
Jun 3, 20245.005.004.004.004.001,730,600
May 31, 20244.005.004.005.005.001,659,700
May 30, 20244.005.004.004.004.0012,812,300
May 29, 20244.005.004.004.004.001,033,800
May 28, 20244.004.004.004.004.002,160,500
May 27, 20245.005.004.004.004.0010,717,900
May 22, 20245.005.005.005.005.001,057,300
May 21, 20245.005.005.005.005.004,651,100
May 20, 20245.005.005.005.005.003,207,700
May 17, 20245.005.005.005.005.002,076,400
May 16, 20245.005.004.005.005.006,864,300
May 15, 20244.005.004.005.005.001,987,900
May 14, 20244.004.004.004.004.003,505,400
May 13, 20245.005.004.004.004.005,431,300
May 8, 20244.005.004.005.005.0011,729,400
May 7, 20245.005.005.005.005.005,309,400
May 6, 20246.006.006.006.006.004,651,200
May 3, 20247.007.007.007.007.001,173,300
May 2, 20248.008.008.008.008.001,534,000
Apr 30, 20249.009.009.009.009.001,471,000
Apr 29, 202410.0010.0010.0010.0010.001,704,400
Apr 26, 202411.0011.0011.0011.0011.0097,200
Apr 25, 202412.0012.0012.0012.0012.00130,000
Apr 24, 202413.0013.0013.0013.0013.0019,100
Apr 23, 202414.0014.0014.0014.0014.006,300
Apr 22, 202415.0015.0015.0015.0015.0027,800
Apr 19, 202416.0016.0016.0016.0016.004,200
Apr 18, 202417.0017.0017.0017.0017.0021,100
Apr 17, 202418.0018.0018.0018.0018.00111,000
Apr 16, 202420.0020.0020.0020.0020.0070,000

Related Tickers

HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
INDY.JK PT. Indika Energy Tbk
1,040.00
+2.46%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%