Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 409,100 |
| 2023-08-03 | 176.00 | 184.00 | 159.00 | 160.00 | 160.00 | 5,638,500 |
| 2023-08-02 | 167.00 | 178.00 | 167.00 | 175.00 | 175.00 | 1,659,500 |
| 2023-08-01 | 169.00 | 171.00 | 162.00 | 168.00 | 168.00 | 237,000 |
| 2023-07-31 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,002,400 |
| 2023-07-28 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 160,600 |
| 2023-07-27 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 166,400 |
| 2023-07-26 | 171.00 | 172.00 | 169.00 | 170.00 | 170.00 | 382,300 |
| 2023-07-25 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 520,400 |
| 2023-07-24 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 171,400 |
| 2023-07-21 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 370,500 |
| 2023-07-20 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1,301,600 |
| 2023-07-18 | 171.00 | 173.00 | 169.00 | 170.00 | 170.00 | 321,600 |
| 2023-07-17 | 170.00 | 179.00 | 170.00 | 171.00 | 171.00 | 389,600 |
| 2023-07-14 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 270,000 |
| 2023-07-13 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 200,100 |
| 2023-07-12 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 329,200 |
| 2023-07-11 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1,096,000 |
| 2023-07-10 | 181.00 | 190.00 | 168.00 | 173.00 | 173.00 | 2,570,300 |
| 2023-07-07 | 198.00 | 199.00 | 178.00 | 181.00 | 181.00 | 2,449,400 |
| 2023-07-06 | 174.00 | 198.00 | 173.00 | 197.00 | 197.00 | 6,308,300 |
| 2023-07-05 | 179.00 | 180.00 | 173.00 | 174.00 | 174.00 | 1,352,300 |
| 2023-07-04 | 156.00 | 190.00 | 156.00 | 179.00 | 179.00 | 3,620,900 |
| 2023-07-03 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 76,900 |
| 2023-06-27 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | 168,400 |
| 2023-06-26 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 84,500 |
| 2023-06-23 | 156.00 | 157.00 | 154.00 | 157.00 | 157.00 | 28,700 |
| 2023-06-22 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 82,500 |
| 2023-06-21 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 18,400 |
| 2023-06-20 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 130,600 |
| 2023-06-19 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | 60,300 |
| 2023-06-16 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 54,800 |
| 2023-06-15 | 157.00 | 159.00 | 156.00 | 157.00 | 157.00 | 64,700 |
| 2023-06-14 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 581,900 |
| 2023-06-13 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 130,800 |
| 2023-06-12 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 334,600 |
| 2023-06-09 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 439,800 |
| 2023-06-08 | 155.00 | 159.00 | 155.00 | 158.00 | 158.00 | 358,500 |
| 2023-06-07 | 156.00 | 157.00 | 155.00 | 155.00 | 151.90 | 200,800 |
| 2023-06-06 | 154.00 | 157.00 | 153.00 | 156.00 | 152.88 | 236,500 |
| 2023-06-05 | 160.00 | 160.00 | 152.00 | 154.00 | 150.92 | 148,400 |
| 2023-05-31 | 155.00 | 155.00 | 152.00 | 153.00 | 149.94 | 38,700 |
| 2023-05-30 | 154.00 | 157.00 | 150.00 | 154.00 | 150.92 | 381,500 |
| 2023-05-29 | 156.00 | 158.00 | 150.00 | 154.00 | 150.92 | 552,400 |
| 2023-05-26 | 157.00 | 164.00 | 154.00 | 155.00 | 151.90 | 359,500 |
| 2023-05-25 | 151.00 | 160.00 | 151.00 | 160.00 | 156.80 | 981,200 |
| 2023-05-24 | 152.00 | 154.00 | 151.00 | 152.00 | 148.96 | 96,600 |
| 2023-05-23 | 152.00 | 154.00 | 149.00 | 152.00 | 148.96 | 392,900 |
| 2023-05-22 | 152.00 | 153.00 | 148.00 | 151.00 | 147.98 | 169,800 |
| 2023-05-19 | 152.00 | 153.00 | 151.00 | 152.00 | 148.96 | 397,200 |
| 2023-05-17 | 150.00 | 153.00 | 150.00 | 152.00 | 148.96 | 153,700 |
| 2023-05-16 | 153.00 | 154.00 | 150.00 | 151.00 | 147.98 | 210,000 |
| 2023-05-15 | 153.00 | 154.00 | 149.00 | 151.00 | 147.98 | 187,800 |
| 2023-05-12 | 151.00 | 158.00 | 151.00 | 153.00 | 149.94 | 285,500 |
| 2023-05-11 | 152.00 | 155.00 | 152.00 | 152.00 | 148.96 | 426,400 |
| 2023-05-10 | 150.00 | 152.00 | 149.00 | 151.00 | 147.98 | 219,800 |
| 2023-05-09 | 151.00 | 151.00 | 150.00 | 151.00 | 147.98 | 292,300 |
| 2023-05-08 | 152.00 | 153.00 | 150.00 | 152.00 | 148.96 | 419,800 |
| 2023-05-05 | 153.00 | 155.00 | 151.00 | 151.00 | 147.98 | 389,200 |
| 2023-05-04 | 153.00 | 153.00 | 149.00 | 151.00 | 147.98 | 313,700 |
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.