Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 196.00 | 196.00 | 184.00 | 185.00 | 179.11 | 1,347,700 |
| 2022-05-11 | 199.00 | 202.00 | 195.00 | 196.00 | 189.76 | 1,030,300 |
| 2022-05-10 | 204.00 | 206.00 | 197.00 | 200.00 | 193.63 | 589,100 |
| 2022-05-09 | 212.00 | 212.00 | 200.00 | 206.00 | 199.44 | 930,900 |
| 2022-04-28 | 212.00 | 220.00 | 208.00 | 210.00 | 203.31 | 1,670,000 |
| 2022-04-27 | 195.00 | 234.00 | 195.00 | 210.00 | 203.31 | 12,269,800 |
| 2022-04-26 | 195.00 | 200.00 | 194.00 | 195.00 | 188.79 | 750,100 |
| 2022-04-25 | 199.00 | 200.00 | 195.00 | 196.00 | 189.76 | 707,800 |
| 2022-04-22 | 199.00 | 206.00 | 198.00 | 200.00 | 193.63 | 670,500 |
| 2022-04-21 | 199.00 | 202.00 | 197.00 | 199.00 | 192.66 | 299,500 |
| 2022-04-20 | 204.00 | 208.00 | 197.00 | 197.00 | 190.73 | 1,546,200 |
| 2022-04-19 | 210.00 | 212.00 | 200.00 | 204.00 | 197.50 | 1,674,800 |
| 2022-04-18 | 202.00 | 214.00 | 202.00 | 210.00 | 203.31 | 4,199,500 |
| 2022-04-14 | 202.00 | 208.00 | 200.00 | 202.00 | 195.57 | 2,391,500 |
| 2022-04-13 | 197.00 | 204.00 | 194.00 | 200.00 | 193.63 | 1,169,000 |
| 2022-04-12 | 208.00 | 210.00 | 196.00 | 198.00 | 191.69 | 5,997,500 |
| 2022-04-11 | 226.00 | 226.00 | 210.00 | 210.00 | 203.31 | 7,347,500 |
| 2022-04-08 | 240.00 | 240.00 | 224.00 | 224.00 | 216.87 | 7,960,900 |
| 2022-04-07 | 234.00 | 240.00 | 232.00 | 240.00 | 232.36 | 2,485,900 |
| 2022-04-06 | 236.00 | 238.00 | 232.00 | 236.00 | 228.48 | 772,300 |
| 2022-04-05 | 234.00 | 238.00 | 232.00 | 236.00 | 228.48 | 1,574,100 |
| 2022-04-04 | 236.00 | 240.00 | 232.00 | 234.00 | 226.55 | 659,900 |
| 2022-04-01 | 238.00 | 242.00 | 232.00 | 236.00 | 228.48 | 914,900 |
| 2022-03-31 | 242.00 | 244.00 | 234.00 | 238.00 | 230.42 | 1,064,200 |
| 2022-03-30 | 242.00 | 242.00 | 234.00 | 242.00 | 234.29 | 3,246,800 |
| 2022-03-29 | 234.00 | 244.00 | 226.00 | 242.00 | 234.29 | 2,222,300 |
| 2022-03-28 | 240.00 | 242.00 | 234.00 | 238.00 | 230.42 | 2,589,500 |
| 2022-03-25 | 240.00 | 242.00 | 230.00 | 234.00 | 226.55 | 3,041,600 |
| 2022-03-24 | 238.00 | 244.00 | 234.00 | 240.00 | 232.36 | 4,313,600 |
| 2022-03-23 | 238.00 | 240.00 | 230.00 | 236.00 | 228.48 | 1,374,100 |
| 2022-03-22 | 234.00 | 246.00 | 234.00 | 238.00 | 230.42 | 3,134,700 |
| 2022-03-21 | 236.00 | 240.00 | 228.00 | 240.00 | 232.36 | 2,178,500 |
| 2022-03-18 | 232.00 | 234.00 | 222.00 | 234.00 | 226.55 | 1,425,800 |
| 2022-03-17 | 236.00 | 238.00 | 224.00 | 232.00 | 224.61 | 4,046,700 |
| 2022-03-16 | 238.00 | 238.00 | 230.00 | 234.00 | 226.55 | 2,535,700 |
| 2022-03-15 | 234.00 | 242.00 | 234.00 | 236.00 | 228.48 | 2,383,400 |
| 2022-03-14 | 232.00 | 232.00 | 232.00 | 232.00 | 224.61 | 0 |
| 2022-03-11 | 230.00 | 240.00 | 230.00 | 232.00 | 224.61 | 1,637,500 |
| 2022-03-10 | 232.00 | 238.00 | 226.00 | 230.00 | 222.67 | 1,631,400 |
| 2022-03-09 | 230.00 | 240.00 | 226.00 | 232.00 | 224.61 | 2,237,400 |
| 2022-03-08 | 236.00 | 244.00 | 222.00 | 232.00 | 224.61 | 3,217,800 |
| 2022-03-07 | 250.00 | 250.00 | 236.00 | 236.00 | 228.48 | 4,819,900 |
| 2022-03-04 | 250.00 | 254.00 | 242.00 | 250.00 | 242.04 | 4,680,300 |
| 2022-03-02 | 254.00 | 264.00 | 248.00 | 250.00 | 242.04 | 7,678,400 |
| 2022-03-01 | 236.00 | 266.00 | 236.00 | 252.00 | 243.97 | 20,183,700 |
| 2022-02-25 | 236.00 | 246.00 | 234.00 | 236.00 | 228.48 | 3,577,800 |
| 2022-02-24 | 250.00 | 254.00 | 234.00 | 238.00 | 230.42 | 9,747,700 |
| 2022-02-23 | 248.00 | 256.00 | 246.00 | 250.00 | 242.04 | 2,906,100 |
| 2022-02-22 | 254.00 | 256.00 | 244.00 | 246.00 | 238.17 | 3,178,000 |
| 2022-02-21 | 260.00 | 264.00 | 252.00 | 254.00 | 245.91 | 6,508,200 |
| 2022-02-18 | 260.00 | 276.00 | 254.00 | 258.00 | 249.78 | 20,271,100 |
| 2022-02-17 | 264.00 | 266.00 | 254.00 | 258.00 | 249.78 | 8,733,900 |
| 2022-02-16 | 244.00 | 280.00 | 240.00 | 264.00 | 255.59 | 49,028,400 |
| 2022-02-15 | 236.00 | 246.00 | 232.00 | 244.00 | 236.23 | 4,600,900 |
| 2022-02-14 | 228.00 | 248.00 | 228.00 | 236.00 | 228.48 | 4,135,400 |
| 2022-02-11 | 244.00 | 248.00 | 236.00 | 244.00 | 236.23 | 3,391,500 |
| 2022-02-10 | 252.00 | 254.00 | 242.00 | 244.00 | 236.23 | 4,693,800 |
| 2022-02-09 | 258.00 | 260.00 | 244.00 | 252.00 | 243.97 | 3,577,200 |
| 2022-02-08 | 244.00 | 256.00 | 244.00 | 256.00 | 247.85 | 5,753,400 |
| 2022-02-07 | 246.00 | 248.00 | 242.00 | 244.00 | 236.23 | 2,653,400 |
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.