Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 210.00 | 212.00 | 210.00 | 212.00 | 207.77 | 236,700 |
| 2023-01-26 | 210.00 | 214.00 | 210.00 | 212.00 | 207.77 | 690,700 |
| 2023-01-25 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 762,000 |
| 2023-01-24 | 210.00 | 212.00 | 206.00 | 212.00 | 207.77 | 835,600 |
| 2023-01-20 | 210.00 | 212.00 | 210.00 | 210.00 | 205.81 | 452,200 |
| 2023-01-19 | 208.00 | 212.00 | 208.00 | 210.00 | 205.81 | 661,000 |
| 2023-01-18 | 210.00 | 212.00 | 204.00 | 212.00 | 207.77 | 1,507,100 |
| 2023-01-17 | 210.00 | 212.00 | 208.00 | 208.00 | 203.85 | 231,600 |
| 2023-01-16 | 208.00 | 212.00 | 208.00 | 212.00 | 207.77 | 861,800 |
| 2023-01-13 | 208.00 | 212.00 | 206.00 | 208.00 | 203.85 | 553,900 |
| 2023-01-12 | 208.00 | 212.00 | 206.00 | 210.00 | 205.81 | 578,500 |
| 2023-01-11 | 212.00 | 212.00 | 210.00 | 210.00 | 205.81 | 330,800 |
| 2023-01-10 | 212.00 | 212.00 | 208.00 | 212.00 | 207.77 | 481,800 |
| 2023-01-09 | 218.00 | 218.00 | 210.00 | 210.00 | 205.81 | 632,000 |
| 2023-01-06 | 216.00 | 218.00 | 212.00 | 218.00 | 213.65 | 778,600 |
| 2023-01-05 | 214.00 | 220.00 | 210.00 | 216.00 | 211.69 | 1,255,700 |
| 2023-01-04 | 216.00 | 216.00 | 210.00 | 214.00 | 209.73 | 1,126,800 |
| 2023-01-03 | 208.00 | 224.00 | 204.00 | 218.00 | 213.65 | 5,186,000 |
| 2023-01-02 | 210.00 | 218.00 | 208.00 | 208.00 | 203.85 | 559,600 |
| 2022-12-30 | 218.00 | 220.00 | 212.00 | 212.00 | 207.77 | 616,900 |
| 2022-12-29 | 214.00 | 218.00 | 208.00 | 218.00 | 213.65 | 898,600 |
| 2022-12-28 | 214.00 | 218.00 | 214.00 | 214.00 | 209.73 | 863,400 |
| 2022-12-27 | 216.00 | 216.00 | 212.00 | 214.00 | 209.73 | 1,038,300 |
| 2022-12-26 | 216.00 | 216.00 | 212.00 | 214.00 | 209.73 | 1,220,600 |
| 2022-12-23 | 214.00 | 216.00 | 206.00 | 216.00 | 211.69 | 2,059,100 |
| 2022-12-22 | 208.00 | 228.00 | 204.00 | 214.00 | 209.73 | 6,737,800 |
| 2022-12-21 | 206.00 | 208.00 | 204.00 | 208.00 | 203.85 | 59,200 |
| 2022-12-20 | 204.00 | 210.00 | 204.00 | 206.00 | 201.89 | 412,900 |
| 2022-12-19 | 206.00 | 214.00 | 200.00 | 204.00 | 199.93 | 1,639,600 |
| 2022-12-16 | 206.00 | 210.00 | 204.00 | 206.00 | 201.89 | 218,300 |
| 2022-12-15 | 208.00 | 210.00 | 200.00 | 206.00 | 201.89 | 334,300 |
| 2022-12-14 | 214.00 | 214.00 | 204.00 | 208.00 | 203.85 | 1,176,900 |
| 2022-12-13 | 210.00 | 212.00 | 208.00 | 208.00 | 203.85 | 720,200 |
| 2022-12-12 | 214.00 | 214.00 | 206.00 | 210.00 | 205.81 | 198,200 |
| 2022-12-09 | 214.00 | 218.00 | 208.00 | 208.00 | 203.85 | 1,175,800 |
| 2022-12-08 | 206.00 | 218.00 | 200.00 | 218.00 | 213.65 | 9,059,800 |
| 2022-12-07 | 220.00 | 222.00 | 210.00 | 210.00 | 205.81 | 1,732,900 |
| 2022-12-06 | 222.00 | 222.00 | 210.00 | 220.00 | 215.61 | 4,414,900 |
| 2022-12-05 | 222.00 | 224.00 | 218.00 | 222.00 | 217.57 | 1,105,500 |
| 2022-12-02 | 224.00 | 232.00 | 218.00 | 220.00 | 215.61 | 6,409,600 |
| 2022-12-01 | 218.00 | 226.00 | 216.00 | 224.00 | 219.53 | 2,175,100 |
| 2022-11-30 | 220.00 | 220.00 | 214.00 | 218.00 | 213.65 | 1,823,900 |
| 2022-11-29 | 222.00 | 226.00 | 214.00 | 220.00 | 215.61 | 3,593,300 |
| 2022-11-28 | 212.00 | 222.00 | 212.00 | 220.00 | 215.61 | 2,859,800 |
| 2022-11-25 | 214.00 | 214.00 | 210.00 | 212.00 | 207.77 | 703,700 |
| 2022-11-24 | 212.00 | 218.00 | 210.00 | 216.00 | 211.69 | 1,356,200 |
| 2022-11-23 | 212.00 | 214.00 | 210.00 | 210.00 | 205.81 | 115,900 |
| 2022-11-22 | 210.00 | 214.00 | 208.00 | 212.00 | 207.77 | 1,258,500 |
| 2022-11-21 | 212.00 | 216.00 | 208.00 | 212.00 | 207.77 | 823,500 |
| 2022-11-18 | 216.00 | 216.00 | 212.00 | 212.00 | 207.77 | 435,600 |
| 2022-11-17 | 218.00 | 218.00 | 212.00 | 216.00 | 211.69 | 1,284,200 |
| 2022-11-16 | 214.00 | 218.00 | 212.00 | 214.00 | 209.73 | 1,237,400 |
| 2022-11-15 | 212.00 | 214.00 | 212.00 | 212.00 | 207.77 | 304,700 |
| 2022-11-14 | 212.00 | 218.00 | 212.00 | 212.00 | 207.77 | 290,800 |
| 2022-11-11 | 212.00 | 218.00 | 210.00 | 214.00 | 209.73 | 431,400 |
| 2022-11-10 | 216.00 | 216.00 | 212.00 | 212.00 | 207.77 | 162,900 |
| 2022-11-09 | 216.00 | 218.00 | 210.00 | 216.00 | 211.69 | 446,800 |
| 2022-11-08 | 214.00 | 218.00 | 212.00 | 216.00 | 211.69 | 228,400 |
| 2022-11-07 | 218.00 | 218.00 | 212.00 | 212.00 | 207.77 | 983,900 |
| 2022-11-04 | 216.00 | 218.00 | 214.00 | 218.00 | 213.65 | 397,000 |
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.