Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 210.00 | 218.00 | 208.00 | 210.00 | 205.81 | 3,558,000 |
| 2022-08-08 | 212.00 | 214.00 | 208.00 | 210.00 | 205.81 | 1,054,600 |
| 2022-08-05 | 214.00 | 218.00 | 208.00 | 212.00 | 207.77 | 4,634,000 |
| 2022-08-04 | 220.00 | 220.00 | 212.00 | 214.00 | 209.73 | 4,229,500 |
| 2022-08-03 | 206.00 | 230.00 | 204.00 | 218.00 | 213.65 | 22,769,500 |
| 2022-08-02 | 208.00 | 212.00 | 206.00 | 208.00 | 203.85 | 1,852,400 |
| 2022-08-01 | 210.00 | 210.00 | 206.00 | 208.00 | 203.85 | 413,300 |
| 2022-07-29 | 210.00 | 210.00 | 206.00 | 208.00 | 203.85 | 887,800 |
| 2022-07-28 | 208.00 | 210.00 | 206.00 | 210.00 | 205.81 | 484,500 |
| 2022-07-27 | 208.00 | 210.00 | 206.00 | 208.00 | 203.85 | 408,600 |
| 2022-07-26 | 210.00 | 210.00 | 206.00 | 208.00 | 203.85 | 679,900 |
| 2022-07-25 | 210.00 | 212.00 | 208.00 | 208.00 | 203.85 | 943,500 |
| 2022-07-22 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 840,500 |
| 2022-07-21 | 210.00 | 214.00 | 206.00 | 210.00 | 205.81 | 2,269,900 |
| 2022-07-20 | 210.00 | 210.00 | 208.00 | 210.00 | 205.81 | 778,500 |
| 2022-07-19 | 210.00 | 214.00 | 210.00 | 210.00 | 205.81 | 1,227,300 |
| 2022-07-18 | 210.00 | 214.00 | 208.00 | 210.00 | 205.81 | 509,200 |
| 2022-07-15 | 210.00 | 214.00 | 208.00 | 210.00 | 205.81 | 769,100 |
| 2022-07-14 | 210.00 | 212.00 | 206.00 | 210.00 | 205.81 | 1,129,800 |
| 2022-07-13 | 212.00 | 216.00 | 206.00 | 210.00 | 205.81 | 3,340,100 |
| 2022-07-12 | 208.00 | 212.00 | 202.00 | 212.00 | 207.77 | 1,852,400 |
| 2022-07-11 | 208.00 | 208.00 | 204.00 | 206.00 | 201.89 | 672,300 |
| 2022-07-08 | 206.00 | 208.00 | 202.00 | 206.00 | 201.89 | 695,100 |
| 2022-07-07 | 208.00 | 208.00 | 204.00 | 204.00 | 199.93 | 731,100 |
| 2022-07-06 | 206.00 | 206.00 | 202.00 | 206.00 | 201.89 | 434,600 |
| 2022-07-05 | 204.00 | 208.00 | 200.00 | 204.00 | 199.93 | 897,000 |
| 2022-07-04 | 208.00 | 212.00 | 204.00 | 204.00 | 199.93 | 2,252,600 |
| 2022-07-01 | 210.00 | 210.00 | 206.00 | 208.00 | 203.85 | 2,078,300 |
| 2022-06-30 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 1,756,200 |
| 2022-06-29 | 208.00 | 210.00 | 204.00 | 210.00 | 205.81 | 2,894,500 |
| 2022-06-28 | 208.00 | 208.00 | 206.00 | 208.00 | 203.85 | 370,200 |
| 2022-06-27 | 206.00 | 210.00 | 200.00 | 208.00 | 203.85 | 1,346,900 |
| 2022-06-24 | 208.00 | 210.00 | 206.00 | 206.00 | 201.89 | 801,700 |
| 2022-06-23 | 210.00 | 212.00 | 208.00 | 208.00 | 203.85 | 959,700 |
| 2022-06-22 | 210.00 | 212.00 | 208.00 | 210.00 | 205.81 | 1,924,000 |
| 2022-06-21 | 210.00 | 216.00 | 206.00 | 210.00 | 205.81 | 3,088,800 |
| 2022-06-20 | 206.00 | 212.00 | 204.00 | 210.00 | 205.81 | 2,206,700 |
| 2022-06-17 | 200.00 | 208.00 | 198.00 | 208.00 | 201.38 | 2,866,800 |
| 2022-06-16 | 210.00 | 216.00 | 202.00 | 206.00 | 199.44 | 3,554,200 |
| 2022-06-15 | 212.00 | 218.00 | 208.00 | 208.00 | 201.38 | 3,346,400 |
| 2022-06-14 | 200.00 | 214.00 | 200.00 | 208.00 | 201.38 | 1,646,100 |
| 2022-06-13 | 210.00 | 214.00 | 200.00 | 204.00 | 197.50 | 3,028,000 |
| 2022-06-10 | 208.00 | 238.00 | 200.00 | 210.00 | 203.31 | 30,614,600 |
| 2022-06-09 | 228.00 | 228.00 | 214.00 | 214.00 | 207.18 | 3,059,800 |
| 2022-06-08 | 228.00 | 236.00 | 224.00 | 228.00 | 220.74 | 3,818,300 |
| 2022-06-07 | 220.00 | 236.00 | 214.00 | 228.00 | 220.74 | 4,033,300 |
| 2022-06-06 | 226.00 | 228.00 | 210.00 | 220.00 | 212.99 | 3,726,700 |
| 2022-06-03 | 200.00 | 234.00 | 200.00 | 224.00 | 216.87 | 8,358,300 |
| 2022-06-02 | 204.00 | 210.00 | 200.00 | 200.00 | 193.63 | 1,567,300 |
| 2022-05-31 | 198.00 | 206.00 | 198.00 | 204.00 | 197.50 | 2,236,200 |
| 2022-05-30 | 198.00 | 204.00 | 196.00 | 197.00 | 190.73 | 990,400 |
| 2022-05-27 | 186.00 | 200.00 | 185.00 | 192.00 | 185.89 | 2,635,900 |
| 2022-05-25 | 185.00 | 189.00 | 184.00 | 185.00 | 179.11 | 377,000 |
| 2022-05-24 | 190.00 | 191.00 | 185.00 | 185.00 | 179.11 | 738,600 |
| 2022-05-23 | 193.00 | 193.00 | 189.00 | 190.00 | 183.95 | 444,200 |
| 2022-05-20 | 185.00 | 194.00 | 184.00 | 190.00 | 183.95 | 1,173,900 |
| 2022-05-19 | 183.00 | 187.00 | 180.00 | 183.00 | 177.17 | 390,200 |
| 2022-05-18 | 186.00 | 187.00 | 183.00 | 183.00 | 177.17 | 402,400 |
| 2022-05-17 | 185.00 | 189.00 | 182.00 | 184.00 | 178.14 | 645,100 |
| 2022-05-13 | 185.00 | 191.00 | 174.00 | 185.00 | 179.11 | 840,500 |
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.