Indo Oil Perkasa PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	145.00	145.00	142.00	142.00	142.00	521,200
2023-10-30	143.00	147.00	139.00	145.00	145.00	1,565,200
2023-10-27	147.00	147.00	143.00	143.00	143.00	1,108,200
2023-10-26	149.00	150.00	146.00	147.00	147.00	924,900
2023-10-25	146.00	153.00	145.00	149.00	149.00	6,561,600
2023-10-24	145.00	147.00	145.00	147.00	147.00	210,100
2023-10-23	146.00	147.00	144.00	145.00	145.00	546,100
2023-10-20	145.00	147.00	144.00	146.00	146.00	299,800
2023-10-19	144.00	149.00	143.00	145.00	145.00	1,823,300
2023-10-18	144.00	151.00	143.00	144.00	144.00	2,857,300
2023-10-17	146.00	148.00	144.00	144.00	144.00	2,117,700
2023-10-16	145.00	155.00	143.00	145.00	145.00	6,979,200
2023-10-13	146.00	148.00	143.00	145.00	145.00	505,300
2023-10-12	149.00	157.00	145.00	146.00	146.00	4,859,300
2023-10-11	147.00	149.00	145.00	145.00	145.00	905,800
2023-10-10	150.00	151.00	147.00	147.00	147.00	922,300
2023-10-09	149.00	152.00	147.00	148.00	148.00	1,854,800
2023-10-06	146.00	148.00	143.00	148.00	148.00	2,580,200
2023-10-05	149.00	156.00	146.00	146.00	146.00	6,036,000
2023-10-04	160.00	162.00	148.00	149.00	149.00	6,284,600
2023-10-03	142.00	177.00	142.00	159.00	159.00	81,386,300
2023-10-02	142.00	143.00	141.00	142.00	142.00	301,400
2023-09-29	145.00	145.00	140.00	143.00	143.00	1,134,300
2023-09-27	139.00	156.00	136.00	145.00	145.00	18,474,500
2023-09-26	137.00	151.00	136.00	139.00	139.00	12,390,200
2023-09-25	139.00	140.00	133.00	137.00	137.00	1,097,000
2023-09-22	138.00	139.00	136.00	137.00	137.00	172,600
2023-09-21	136.00	139.00	134.00	139.00	139.00	308,900
2023-09-20	144.00	145.00	132.00	135.00	135.00	3,297,800
2023-09-19	146.00	146.00	143.00	144.00	144.00	481,700
2023-09-18	147.00	147.00	144.00	146.00	146.00	320,900
2023-09-15	145.00	147.00	145.00	147.00	147.00	316,200
2023-09-14	148.00	148.00	144.00	145.00	145.00	412,000
2023-09-13	149.00	149.00	144.00	147.00	147.00	3,306,600
2023-09-12	152.00	155.00	149.00	149.00	149.00	1,435,700
2023-09-11	160.00	160.00	152.00	152.00	152.00	989,700
2023-09-08	157.00	165.00	153.00	160.00	160.00	2,431,200
2023-09-07	150.00	158.00	148.00	158.00	158.00	2,442,400
2023-09-06	160.00	164.00	150.00	150.00	150.00	4,832,000
2023-09-05	155.00	159.00	155.00	158.00	158.00	128,300
2023-09-04	156.00	158.00	155.00	155.00	155.00	78,100
2023-09-01	157.00	159.00	156.00	156.00	156.00	173,800
2023-08-31	158.00	159.00	157.00	157.00	157.00	71,500
2023-08-30	158.00	160.00	156.00	158.00	158.00	267,400
2023-08-29	158.00	160.00	155.00	158.00	158.00	252,300
2023-08-28	157.00	160.00	157.00	159.00	159.00	54,300
2023-08-25	156.00	160.00	156.00	159.00	159.00	153,900
2023-08-24	158.00	179.00	156.00	157.00	157.00	3,792,100
2023-08-23	159.00	159.00	157.00	158.00	158.00	112,100
2023-08-22	159.00	160.00	157.00	159.00	159.00	31,000
2023-08-21	158.00	162.00	157.00	159.00	159.00	426,800
2023-08-18	156.00	157.00	155.00	157.00	157.00	37,400
2023-08-16	157.00	158.00	155.00	156.00	156.00	258,700
2023-08-15	161.00	161.00	156.00	158.00	158.00	177,400
2023-08-14	161.00	162.00	156.00	161.00	161.00	1,180,800
2023-08-11	160.00	162.00	157.00	161.00	161.00	656,200
2023-08-10	158.00	160.00	155.00	159.00	159.00	340,500
2023-08-09	158.00	164.00	154.00	157.00	157.00	940,400
2023-08-08	159.00	160.00	156.00	158.00	158.00	357,800
2023-08-07	163.00	163.00	159.00	159.00	159.00	261,100

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.