Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 212.00 | 216.00 | 210.00 | 212.00 | 207.77 | 378,500 |
| 2022-11-01 | 212.00 | 212.00 | 210.00 | 212.00 | 207.77 | 539,200 |
| 2022-10-31 | 210.00 | 216.00 | 210.00 | 212.00 | 207.77 | 105,000 |
| 2022-10-28 | 212.00 | 216.00 | 212.00 | 212.00 | 207.77 | 334,400 |
| 2022-10-27 | 216.00 | 218.00 | 210.00 | 212.00 | 207.77 | 549,100 |
| 2022-10-26 | 216.00 | 218.00 | 214.00 | 214.00 | 209.73 | 319,900 |
| 2022-10-25 | 210.00 | 220.00 | 210.00 | 216.00 | 211.69 | 1,853,300 |
| 2022-10-24 | 230.00 | 230.00 | 210.00 | 210.00 | 205.81 | 2,190,900 |
| 2022-10-21 | 214.00 | 222.00 | 206.00 | 222.00 | 217.57 | 4,857,500 |
| 2022-10-20 | 206.00 | 212.00 | 204.00 | 212.00 | 207.77 | 1,252,300 |
| 2022-10-19 | 204.00 | 208.00 | 200.00 | 206.00 | 201.89 | 1,118,900 |
| 2022-10-18 | 202.00 | 204.00 | 199.00 | 204.00 | 199.93 | 392,500 |
| 2022-10-17 | 202.00 | 202.00 | 199.00 | 202.00 | 197.97 | 1,721,300 |
| 2022-10-14 | 204.00 | 206.00 | 202.00 | 202.00 | 197.97 | 191,000 |
| 2022-10-13 | 204.00 | 208.00 | 199.00 | 204.00 | 199.93 | 755,700 |
| 2022-10-12 | 206.00 | 208.00 | 200.00 | 204.00 | 199.93 | 945,000 |
| 2022-10-11 | 206.00 | 210.00 | 204.00 | 208.00 | 203.85 | 556,300 |
| 2022-10-10 | 200.00 | 210.00 | 200.00 | 206.00 | 201.89 | 882,400 |
| 2022-10-07 | 208.00 | 208.00 | 197.00 | 204.00 | 199.93 | 3,693,600 |
| 2022-10-06 | 218.00 | 222.00 | 206.00 | 206.00 | 201.89 | 3,695,400 |
| 2022-10-05 | 224.00 | 224.00 | 218.00 | 220.00 | 215.61 | 1,593,100 |
| 2022-10-04 | 220.00 | 224.00 | 220.00 | 222.00 | 217.57 | 1,132,400 |
| 2022-10-03 | 220.00 | 222.00 | 218.00 | 220.00 | 215.61 | 1,461,400 |
| 2022-09-30 | 226.00 | 228.00 | 220.00 | 220.00 | 215.61 | 2,010,100 |
| 2022-09-29 | 226.00 | 232.00 | 222.00 | 224.00 | 219.53 | 1,709,700 |
| 2022-09-28 | 222.00 | 242.00 | 218.00 | 226.00 | 221.49 | 12,585,800 |
| 2022-09-27 | 228.00 | 228.00 | 222.00 | 224.00 | 219.53 | 998,600 |
| 2022-09-26 | 230.00 | 234.00 | 222.00 | 228.00 | 223.45 | 3,369,600 |
| 2022-09-23 | 218.00 | 230.00 | 218.00 | 230.00 | 225.41 | 3,421,600 |
| 2022-09-22 | 220.00 | 222.00 | 216.00 | 218.00 | 213.65 | 2,145,600 |
| 2022-09-21 | 220.00 | 224.00 | 218.00 | 218.00 | 213.65 | 1,984,900 |
| 2022-09-20 | 228.00 | 228.00 | 218.00 | 218.00 | 213.65 | 3,229,200 |
| 2022-09-19 | 224.00 | 228.00 | 220.00 | 224.00 | 219.53 | 4,301,600 |
| 2022-09-16 | 220.00 | 238.00 | 220.00 | 224.00 | 219.53 | 16,100,700 |
| 2022-09-15 | 218.00 | 222.00 | 216.00 | 220.00 | 215.61 | 1,876,800 |
| 2022-09-14 | 216.00 | 220.00 | 214.00 | 218.00 | 213.65 | 1,412,400 |
| 2022-09-13 | 220.00 | 222.00 | 216.00 | 216.00 | 211.69 | 1,964,600 |
| 2022-09-12 | 216.00 | 222.00 | 216.00 | 220.00 | 215.61 | 1,397,900 |
| 2022-09-09 | 220.00 | 220.00 | 214.00 | 216.00 | 211.69 | 1,539,700 |
| 2022-09-08 | 222.00 | 222.00 | 218.00 | 218.00 | 213.65 | 3,345,100 |
| 2022-09-07 | 220.00 | 228.00 | 218.00 | 220.00 | 215.61 | 6,784,400 |
| 2022-09-06 | 224.00 | 230.00 | 220.00 | 220.00 | 215.61 | 7,016,500 |
| 2022-09-05 | 234.00 | 234.00 | 220.00 | 222.00 | 217.57 | 12,081,100 |
| 2022-09-02 | 214.00 | 256.00 | 214.00 | 232.00 | 227.37 | 94,944,400 |
| 2022-09-01 | 224.00 | 226.00 | 210.00 | 212.00 | 207.77 | 6,598,800 |
| 2022-08-31 | 222.00 | 234.00 | 220.00 | 222.00 | 217.57 | 11,082,300 |
| 2022-08-30 | 216.00 | 248.00 | 212.00 | 222.00 | 217.57 | 40,487,300 |
| 2022-08-29 | 210.00 | 216.00 | 208.00 | 216.00 | 211.69 | 1,967,600 |
| 2022-08-26 | 210.00 | 210.00 | 208.00 | 210.00 | 205.81 | 376,100 |
| 2022-08-25 | 210.00 | 212.00 | 208.00 | 208.00 | 203.85 | 1,012,000 |
| 2022-08-24 | 212.00 | 214.00 | 208.00 | 210.00 | 205.81 | 537,900 |
| 2022-08-23 | 210.00 | 214.00 | 208.00 | 210.00 | 205.81 | 985,800 |
| 2022-08-22 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 1,690,400 |
| 2022-08-19 | 212.00 | 216.00 | 210.00 | 212.00 | 207.77 | 1,510,900 |
| 2022-08-18 | 214.00 | 218.00 | 212.00 | 212.00 | 207.77 | 1,473,600 |
| 2022-08-16 | 210.00 | 224.00 | 208.00 | 212.00 | 207.77 | 6,978,100 |
| 2022-08-15 | 208.00 | 210.00 | 208.00 | 210.00 | 205.81 | 964,100 |
| 2022-08-12 | 210.00 | 210.00 | 206.00 | 208.00 | 203.85 | 1,071,100 |
| 2022-08-11 | 206.00 | 210.00 | 206.00 | 210.00 | 205.81 | 683,700 |
| 2022-08-10 | 210.00 | 216.00 | 206.00 | 208.00 | 203.85 | 3,737,000 |
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.