Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 102.00 | 102.00 | 91.000 | 95.000 | 95.000 | 780,900 |
| 2024-05-06 | 103.00 | 103.00 | 93.000 | 95.000 | 95.000 | 326,800 |
| 2024-05-03 | 104.00 | 104.00 | 95.000 | 97.000 | 97.000 | 144,800 |
| 2024-05-02 | 103.00 | 103.00 | 95.000 | 97.000 | 97.000 | 110,400 |
| 2024-04-30 | 102.00 | 102.00 | 93.000 | 96.000 | 96.000 | 170,200 |
| 2024-04-29 | 100.00 | 100.00 | 93.000 | 95.000 | 95.000 | 196,300 |
| 2024-04-26 | 96.000 | 97.000 | 92.000 | 94.000 | 94.000 | 470,100 |
| 2024-04-25 | 96.000 | 100.00 | 94.000 | 96.000 | 96.000 | 1,395,800 |
| 2024-04-24 | 92.000 | 101.00 | 92.000 | 96.000 | 96.000 | 1,809,500 |
| 2024-04-23 | 93.000 | 101.00 | 93.000 | 101.00 | 101.00 | 811,300 |
| 2024-04-22 | 97.000 | 110.00 | 97.000 | 102.00 | 102.00 | 1,027,100 |
| 2024-04-19 | 102.00 | 112.00 | 102.00 | 107.00 | 107.00 | 921,700 |
| 2024-04-18 | 103.00 | 113.00 | 103.00 | 112.00 | 112.00 | 185,600 |
| 2024-04-17 | 106.00 | 116.00 | 106.00 | 113.00 | 113.00 | 168,900 |
| 2024-04-16 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 55,900 |
| 2024-04-05 | 111.00 | 117.00 | 111.00 | 116.00 | 116.00 | 119,100 |
| 2024-04-04 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 175,900 |
| 2024-04-03 | 107.00 | 120.00 | 107.00 | 119.00 | 119.00 | 923,100 |
| 2024-04-02 | 108.00 | 118.00 | 108.00 | 116.00 | 116.00 | 243,700 |
| 2024-04-01 | 114.00 | 123.00 | 114.00 | 117.00 | 117.00 | 302,700 |
| 2024-03-28 | 113.00 | 123.00 | 113.00 | 122.00 | 122.00 | 231,400 |
| 2024-03-27 | 110.00 | 125.00 | 110.00 | 121.00 | 121.00 | 1,626,000 |
| 2024-03-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-03-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-03-22 | 119.00 | 128.00 | 119.00 | 122.00 | 122.00 | 98,700 |
| 2024-03-21 | 112.00 | 129.00 | 112.00 | 128.00 | 128.00 | 2,247,100 |
| 2024-03-20 | 112.00 | 120.00 | 112.00 | 118.00 | 118.00 | 132,800 |
| 2024-03-19 | 112.00 | 121.00 | 112.00 | 120.00 | 120.00 | 23,100 |
| 2024-03-18 | 111.00 | 120.00 | 111.00 | 120.00 | 120.00 | 143,000 |
| 2024-03-15 | 112.00 | 121.00 | 112.00 | 119.00 | 119.00 | 88,900 |
| 2024-03-14 | 112.00 | 120.00 | 112.00 | 120.00 | 120.00 | 31,600 |
| 2024-03-13 | 112.00 | 121.00 | 112.00 | 120.00 | 120.00 | 145,900 |
| 2024-03-08 | 111.00 | 122.00 | 111.00 | 121.00 | 121.00 | 29,200 |
| 2024-03-07 | 110.00 | 121.00 | 110.00 | 120.00 | 120.00 | 107,700 |
| 2024-03-06 | 108.00 | 122.00 | 108.00 | 118.00 | 118.00 | 190,800 |
| 2024-03-05 | 107.00 | 120.00 | 107.00 | 117.00 | 117.00 | 88,400 |
| 2024-03-04 | 105.00 | 122.00 | 105.00 | 115.00 | 115.00 | 1,723,400 |
| 2024-03-01 | 106.00 | 119.00 | 106.00 | 114.00 | 114.00 | 118,400 |
| 2024-02-29 | 107.00 | 117.00 | 107.00 | 115.00 | 115.00 | 84,700 |
| 2024-02-28 | 106.00 | 117.00 | 106.00 | 116.00 | 116.00 | 8,600 |
| 2024-02-27 | 107.00 | 117.00 | 107.00 | 116.00 | 116.00 | 119,100 |
| 2024-02-26 | 106.00 | 117.00 | 106.00 | 116.00 | 116.00 | 28,900 |
| 2024-02-23 | 109.00 | 118.00 | 109.00 | 115.00 | 115.00 | 170,100 |
| 2024-02-22 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 37,800 |
| 2024-02-21 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | 78,000 |
| 2024-02-20 | 111.00 | 120.00 | 111.00 | 119.00 | 119.00 | 324,200 |
| 2024-02-19 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 136,600 |
| 2024-02-16 | 111.00 | 121.00 | 111.00 | 120.00 | 120.00 | 262,100 |
| 2024-02-15 | 109.00 | 129.00 | 109.00 | 120.00 | 120.00 | 963,300 |
| 2024-02-13 | 106.00 | 123.00 | 106.00 | 117.00 | 117.00 | 213,100 |
| 2024-02-12 | 110.00 | 120.00 | 110.00 | 113.00 | 113.00 | 217,700 |
| 2024-02-07 | 111.00 | 129.00 | 111.00 | 118.00 | 118.00 | 185,200 |
| 2024-02-06 | 112.00 | 121.00 | 112.00 | 119.00 | 119.00 | 137,700 |
| 2024-02-05 | 113.00 | 123.00 | 113.00 | 120.00 | 120.00 | 112,900 |
| 2024-02-02 | 113.00 | 124.00 | 113.00 | 121.00 | 121.00 | 465,200 |
| 2024-02-01 | 116.00 | 128.00 | 111.00 | 122.00 | 122.00 | 7,294,400 |
| 2024-01-31 | 120.00 | 129.00 | 120.00 | 124.00 | 124.00 | 639,600 |
| 2024-01-30 | 120.00 | 130.00 | 120.00 | 128.00 | 128.00 | 347,200 |
| 2024-01-29 | 119.00 | 137.00 | 119.00 | 129.00 | 129.00 | 7,614,500 |
| 2024-01-26 | 117.00 | 128.00 | 117.00 | 127.00 | 127.00 | 183,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 3.0961 IDR |
| 2022-06-20 | 2.5200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.