IDX · OASA · stock
PT Maharaksa Biru Energi Tbk (OASA) stock price history
Every IDX trading session of PT Maharaksa Biru Energi Tbk from Jul 18, 2016 to Sep 28, 2026: 2,513 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OASA adjusted close, 2016 to 2026
- IDR 520.00
- All time high, 2026
- IDR 590.00
- 52 week high, IDR 189.00 low
- 2,513
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
OASA key facts
- PT Maharaksa Biru Energi Tbk (OASA) closed at IDR 246.00 on Sep 28, 2026 on IDX.
- OASA's all time high close is IDR 520.00, set on Jan 21, 2026; its all time low close is IDR 32.61 on Oct 28, 2016.
- OASA's 52 week range is IDR 189.00 to IDR 590.00.
- OASA returned +7.9% over the year to Sep 28, 2026 and +505.7% over five years.
- Over ten years OASA returned +616%, +21.8% a year compounded.
- OASA's deepest drawdown was -74.6% from Oct 16, 2017 to Sep 5, 2018.
- DataCedar holds 2,513 daily sessions of OASA history from Jul 18, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OASA price chart, 2016 to 2026
OASA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -1.6% |
| 6 months | -4.7% |
| Year to date | -6.8% |
| 1 year | +7.9% |
| 3 years | +32.3% |
| 5 years | +505.7% |
| 10 years | +615.9% |
| Since Jul 18, 2016 | +291.3% |
| Compound annual growth, 10.2 years | +14.3% |
OASA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 520.00 on Jan 21, 2026
- All time low close
- IDR 32.61 on Oct 28, 2016
- 52 week high
- IDR 590.00 on Jan 21, 2026
- 52 week low
- IDR 189.00 on Oct 28, 2025
- Deepest drawdown
- -74.6% from Oct 16, 2017 to Sep 5, 2018, recovered Dec 23, 2021
- Best single session
- +34.7% on Aug 4, 2016
- Worst single session
- -24.2% on Feb 27, 2024
- Volatility, 1 year annualised
- 97.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2016
- 3.9×
- Best calendar year
- 2021, +130%
- Worst calendar year
- 2022, -18%
OASA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 18, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 262.00 | IDR 590.00 | IDR 208.00 | IDR 246.00 | -6.8% | 16.8B | 178 |
| 2025 | IDR 141.00 | IDR 356.00 | IDR 98.00 | IDR 264.00 | +87.2% | 35B | 236 |
| 2024 | IDR 137.00 | IDR 161.00 | IDR 92.00 | IDR 141.00 | +2.9% | 21.3B | 237 |
| 2023 | IDR 136.67 | IDR 286.00 | IDR 105.00 | IDR 137.00 | +1.0% | 16.8B | 239 |
| 2022 | IDR 164.98 | IDR 263.58 | IDR 97.62 | IDR 135.70 | -17.8% | 2.7B | 246 |
| 2021 | IDR 70.29 | IDR 179.63 | IDR 37.68 | IDR 164.98 | +129.6% | 1.4B | 247 |
| 2020 | IDR 78.49 | IDR 83.96 | IDR 53.89 | IDR 71.85 | -12.4% | 233.7M | 242 |
| 2019 | IDR 69.12 | IDR 89.81 | IDR 45.69 | IDR 82.00 | +18.6% | 938.4M | 258 |
| 2018 | IDR 77.71 | IDR 80.05 | IDR 33.19 | IDR 69.12 | -11.1% | 1.2B | 261 |
| 2017 | IDR 58.96 | IDR 147.41 | IDR 50.76 | IDR 77.71 | +31.8% | 4.1B | 253 |
| 2016 | IDR 42.95 | IDR 91.77 | IDR 31.24 | IDR 58.96 | n/a | 1.5B | 116 |
OASA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 246.00 | -26.3% |
| August 2026 | IDR 334.00 | +3.1% |
| July 2026 | IDR 324.00 | +31.7% |
| June 2026 | IDR 246.00 | -30.1% |
| May 2026 | IDR 352.00 | -7.4% |
| April 2026 | IDR 380.00 | +59.7% |
| March 2026 | IDR 238.00 | -43.6% |
| February 2026 | IDR 422.00 | +5.0% |
| January 2026 | IDR 402.00 | +52.3% |
| December 2025 | IDR 264.00 | +17.9% |
| November 2025 | IDR 224.00 | +12.0% |
| October 2025 | IDR 200.00 | -14.5% |
About the OASA data
Daily bars. 2,513 sessions from Jul 18, 2016 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OASA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OASA share price history
