Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 117.00 | 128.00 | 117.00 | 127.00 | 127.00 | 183,700 |
| 2024-01-25 | 119.00 | 128.00 | 119.00 | 125.00 | 125.00 | 647,000 |
| 2024-01-24 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 219,200 |
| 2024-01-23 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 463,500 |
| 2024-01-22 | 128.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,757,000 |
| 2024-01-19 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 666,600 |
| 2024-01-18 | 123.00 | 132.00 | 123.00 | 131.00 | 131.00 | 163,300 |
| 2024-01-17 | 123.00 | 132.00 | 123.00 | 131.00 | 131.00 | 243,800 |
| 2024-01-16 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 199,500 |
| 2024-01-15 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-01-12 | 123.00 | 137.00 | 123.00 | 131.00 | 131.00 | 1,694,900 |
| 2024-01-11 | 123.00 | 133.00 | 123.00 | 131.00 | 131.00 | 182,700 |
| 2024-01-10 | 123.00 | 132.00 | 123.00 | 131.00 | 131.00 | 471,000 |
| 2024-01-09 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 626,100 |
| 2024-01-08 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 592,900 |
| 2024-01-05 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 696,900 |
| 2024-01-04 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,263,000 |
| 2024-01-03 | 139.00 | 145.00 | 130.00 | 132.00 | 132.00 | 28,858,200 |
| 2024-01-02 | 139.00 | 139.00 | 125.00 | 132.00 | 132.00 | 92,900 |
| 2023-12-29 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | 215,600 |
| 2023-12-28 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | 305,800 |
| 2023-12-27 | 139.00 | 139.00 | 130.00 | 131.00 | 131.00 | 635,900 |
| 2023-12-22 | 139.00 | 139.00 | 130.00 | 133.00 | 133.00 | 380,700 |
| 2023-12-21 | 139.00 | 139.00 | 130.00 | 133.00 | 133.00 | 438,200 |
| 2023-12-20 | 139.00 | 139.00 | 132.00 | 133.00 | 133.00 | 342,800 |
| 2023-12-19 | 139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 83,700 |
| 2023-12-18 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 103,200 |
| 2023-12-15 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 93,500 |
| 2023-12-14 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | 198,600 |
| 2023-12-13 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 682,900 |
| 2023-12-12 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | 631,600 |
| 2023-12-11 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | 960,800 |
| 2023-12-08 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 1,221,300 |
| 2023-12-07 | 140.00 | 140.00 | 135.00 | 137.00 | 137.00 | 300,300 |
| 2023-12-06 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 828,800 |
| 2023-12-05 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 688,300 |
| 2023-12-04 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 631,200 |
| 2023-12-01 | 144.00 | 144.00 | 137.00 | 137.00 | 137.00 | 734,600 |
| 2023-11-30 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 1,788,700 |
| 2023-11-29 | 140.00 | 146.00 | 139.00 | 140.00 | 140.00 | 415,100 |
| 2023-11-28 | 146.00 | 146.00 | 139.00 | 140.00 | 140.00 | 1,574,500 |
| 2023-11-27 | 147.00 | 147.00 | 137.00 | 141.00 | 141.00 | 2,126,900 |
| 2023-11-24 | 153.00 | 153.00 | 141.00 | 142.00 | 142.00 | 2,307,000 |
| 2023-11-23 | 141.00 | 147.00 | 138.00 | 144.00 | 144.00 | 24,945,900 |
| 2023-11-22 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 5,586,100 |
| 2023-11-21 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 3,724,800 |
| 2023-11-20 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 1,396,200 |
| 2023-11-17 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1,533,700 |
| 2023-11-16 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 2,702,700 |
| 2023-11-15 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 8,233,200 |
| 2023-11-14 | 138.00 | 142.00 | 137.00 | 138.00 | 138.00 | 3,822,300 |
| 2023-11-13 | 131.00 | 141.00 | 131.00 | 138.00 | 138.00 | 4,448,400 |
| 2023-11-10 | 135.00 | 146.00 | 135.00 | 140.00 | 140.00 | 8,541,500 |
| 2023-11-09 | 163.00 | 169.00 | 144.00 | 145.00 | 145.00 | 73,159,500 |
| 2023-11-08 | 137.00 | 164.00 | 136.00 | 163.00 | 163.00 | 164,178,600 |
| 2023-11-07 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 1,560,700 |
| 2023-11-06 | 136.00 | 136.00 | 131.00 | 136.00 | 136.00 | 323,500 |
| 2023-11-03 | 137.00 | 138.00 | 136.00 | 136.00 | 136.00 | 458,700 |
| 2023-11-02 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 469,300 |
| 2023-11-01 | 135.00 | 142.00 | 135.00 | 138.00 | 138.00 | 510,100 |
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.