Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 149.00 | 155.00 | 148.00 | 151.00 | 147.98 | 349,200 |
| 2023-05-02 | 152.00 | 152.00 | 147.00 | 149.00 | 146.02 | 740,200 |
| 2023-04-28 | 151.00 | 153.00 | 150.00 | 152.00 | 148.96 | 425,100 |
| 2023-04-27 | 146.00 | 153.00 | 146.00 | 150.00 | 147.00 | 795,500 |
| 2023-04-26 | 149.00 | 150.00 | 145.00 | 146.00 | 143.08 | 574,500 |
| 2023-04-18 | 146.00 | 150.00 | 145.00 | 149.00 | 146.02 | 144,800 |
| 2023-04-17 | 145.00 | 150.00 | 144.00 | 146.00 | 143.08 | 475,800 |
| 2023-04-14 | 147.00 | 152.00 | 144.00 | 145.00 | 142.10 | 999,900 |
| 2023-04-13 | 147.00 | 157.00 | 147.00 | 147.00 | 144.06 | 4,552,400 |
| 2023-04-12 | 161.00 | 171.00 | 157.00 | 157.00 | 153.86 | 3,709,300 |
| 2023-04-11 | 180.00 | 182.00 | 168.00 | 168.00 | 164.64 | 5,100,700 |
| 2023-04-10 | 182.00 | 184.00 | 177.00 | 180.00 | 176.40 | 916,600 |
| 2023-04-06 | 187.00 | 189.00 | 180.00 | 185.00 | 181.30 | 1,007,800 |
| 2023-04-05 | 186.00 | 188.00 | 184.00 | 185.00 | 181.30 | 831,000 |
| 2023-04-04 | 191.00 | 191.00 | 186.00 | 188.00 | 184.24 | 327,600 |
| 2023-04-03 | 188.00 | 196.00 | 183.00 | 190.00 | 186.20 | 3,820,100 |
| 2023-03-31 | 188.00 | 189.00 | 180.00 | 188.00 | 184.24 | 1,880,500 |
| 2023-03-30 | 182.00 | 193.00 | 182.00 | 192.00 | 188.16 | 1,448,700 |
| 2023-03-29 | 186.00 | 188.00 | 179.00 | 181.00 | 177.38 | 4,333,600 |
| 2023-03-28 | 197.00 | 197.00 | 186.00 | 186.00 | 182.28 | 9,647,000 |
| 2023-03-27 | 198.00 | 202.00 | 195.00 | 200.00 | 196.01 | 1,608,500 |
| 2023-03-24 | 183.00 | 200.00 | 183.00 | 200.00 | 196.01 | 1,930,500 |
| 2023-03-21 | 184.00 | 188.00 | 183.00 | 183.00 | 179.34 | 197,100 |
| 2023-03-20 | 184.00 | 184.00 | 181.00 | 184.00 | 180.32 | 269,300 |
| 2023-03-17 | 196.00 | 199.00 | 183.00 | 183.00 | 179.34 | 8,300,600 |
| 2023-03-16 | 200.00 | 200.00 | 194.00 | 196.00 | 192.08 | 1,843,200 |
| 2023-03-15 | 194.00 | 202.00 | 190.00 | 200.00 | 196.01 | 1,717,600 |
| 2023-03-14 | 198.00 | 199.00 | 190.00 | 194.00 | 190.12 | 1,258,600 |
| 2023-03-13 | 197.00 | 202.00 | 195.00 | 198.00 | 194.05 | 304,900 |
| 2023-03-10 | 199.00 | 202.00 | 196.00 | 198.00 | 194.05 | 42,800 |
| 2023-03-09 | 202.00 | 202.00 | 196.00 | 199.00 | 195.03 | 539,000 |
| 2023-03-08 | 200.00 | 204.00 | 196.00 | 202.00 | 197.97 | 868,200 |
| 2023-03-07 | 204.00 | 204.00 | 200.00 | 202.00 | 197.97 | 262,900 |
| 2023-03-06 | 200.00 | 204.00 | 200.00 | 200.00 | 196.01 | 2,347,600 |
| 2023-03-03 | 199.00 | 202.00 | 199.00 | 200.00 | 196.01 | 798,100 |
| 2023-03-02 | 198.00 | 206.00 | 197.00 | 199.00 | 195.03 | 233,600 |
| 2023-03-01 | 194.00 | 208.00 | 194.00 | 198.00 | 194.05 | 986,500 |
| 2023-02-28 | 194.00 | 195.00 | 192.00 | 194.00 | 190.12 | 222,300 |
| 2023-02-27 | 194.00 | 195.00 | 193.00 | 194.00 | 190.12 | 147,200 |
| 2023-02-24 | 192.00 | 198.00 | 192.00 | 194.00 | 190.12 | 506,500 |
| 2023-02-23 | 199.00 | 199.00 | 190.00 | 192.00 | 188.16 | 2,077,100 |
| 2023-02-22 | 197.00 | 202.00 | 197.00 | 199.00 | 195.03 | 177,700 |
| 2023-02-21 | 199.00 | 202.00 | 196.00 | 197.00 | 193.06 | 1,971,700 |
| 2023-02-20 | 202.00 | 204.00 | 199.00 | 199.00 | 195.03 | 939,500 |
| 2023-02-17 | 204.00 | 206.00 | 199.00 | 202.00 | 197.97 | 542,600 |
| 2023-02-16 | 206.00 | 208.00 | 198.00 | 206.00 | 201.89 | 1,650,000 |
| 2023-02-15 | 202.00 | 204.00 | 198.00 | 204.00 | 199.93 | 215,400 |
| 2023-02-14 | 200.00 | 214.00 | 195.00 | 202.00 | 197.97 | 1,811,800 |
| 2023-02-13 | 200.00 | 200.00 | 196.00 | 200.00 | 196.01 | 1,699,800 |
| 2023-02-10 | 195.00 | 204.00 | 195.00 | 200.00 | 196.01 | 1,183,300 |
| 2023-02-09 | 200.00 | 200.00 | 195.00 | 195.00 | 191.10 | 937,600 |
| 2023-02-08 | 196.00 | 202.00 | 196.00 | 200.00 | 196.01 | 930,500 |
| 2023-02-07 | 204.00 | 206.00 | 194.00 | 195.00 | 191.10 | 2,912,000 |
| 2023-02-06 | 193.00 | 206.00 | 193.00 | 204.00 | 199.93 | 4,479,200 |
| 2023-02-03 | 208.00 | 208.00 | 200.00 | 204.00 | 199.93 | 1,120,300 |
| 2023-02-02 | 208.00 | 210.00 | 200.00 | 206.00 | 201.89 | 788,100 |
| 2023-02-01 | 208.00 | 212.00 | 206.00 | 208.00 | 203.85 | 115,900 |
| 2023-01-31 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 286,200 |
| 2023-01-30 | 212.00 | 212.00 | 208.00 | 210.00 | 205.81 | 704,800 |
| 2023-01-27 | 210.00 | 212.00 | 210.00 | 212.00 | 207.77 | 236,700 |
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.