Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 246.00 | 250.00 | 244.00 | 246.00 | 238.17 | 2,018,700 |
| 2022-02-03 | 250.00 | 250.00 | 242.00 | 246.00 | 238.17 | 2,479,600 |
| 2022-02-02 | 250.00 | 260.00 | 242.00 | 250.00 | 242.04 | 8,187,600 |
| 2022-01-31 | 244.00 | 250.00 | 242.00 | 246.00 | 238.17 | 3,013,200 |
| 2022-01-28 | 246.00 | 254.00 | 240.00 | 242.00 | 234.29 | 3,519,300 |
| 2022-01-27 | 246.00 | 270.00 | 234.00 | 246.00 | 238.17 | 12,501,900 |
| 2022-01-26 | 244.00 | 262.00 | 244.00 | 248.00 | 240.10 | 6,856,700 |
| 2022-01-25 | 262.00 | 274.00 | 262.00 | 262.00 | 253.66 | 7,405,900 |
| 2022-01-24 | 300.00 | 302.00 | 280.00 | 280.00 | 271.08 | 6,430,800 |
| 2022-01-21 | 306.00 | 306.00 | 294.00 | 300.00 | 290.45 | 4,484,200 |
| 2022-01-20 | 308.00 | 312.00 | 302.00 | 306.00 | 296.25 | 4,348,600 |
| 2022-01-19 | 300.00 | 318.00 | 292.00 | 306.00 | 296.25 | 40,347,400 |
| 2022-01-18 | 302.00 | 304.00 | 294.00 | 296.00 | 286.57 | 3,883,000 |
| 2022-01-17 | 300.00 | 314.00 | 292.00 | 302.00 | 292.38 | 5,057,600 |
| 2022-01-14 | 296.00 | 304.00 | 292.00 | 300.00 | 290.45 | 5,497,100 |
| 2022-01-13 | 302.00 | 302.00 | 292.00 | 296.00 | 286.57 | 3,692,500 |
| 2022-01-12 | 302.00 | 308.00 | 296.00 | 302.00 | 292.38 | 3,232,500 |
| 2022-01-11 | 306.00 | 312.00 | 298.00 | 302.00 | 292.38 | 4,900,600 |
| 2022-01-10 | 320.00 | 320.00 | 306.00 | 306.00 | 296.25 | 4,491,200 |
| 2022-01-07 | 312.00 | 320.00 | 308.00 | 320.00 | 309.81 | 8,140,700 |
| 2022-01-06 | 340.00 | 344.00 | 316.00 | 316.00 | 305.94 | 18,891,800 |
| 2022-01-05 | 350.00 | 354.00 | 338.00 | 338.00 | 327.24 | 6,606,900 |
| 2022-01-04 | 340.00 | 354.00 | 330.00 | 348.00 | 336.92 | 21,908,300 |
| 2022-01-03 | 340.00 | 354.00 | 338.00 | 338.00 | 327.24 | 6,809,100 |
| 2021-12-30 | 346.00 | 366.00 | 336.00 | 340.00 | 329.17 | 29,117,700 |
| 2021-12-29 | 358.00 | 360.00 | 334.00 | 348.00 | 336.92 | 17,932,400 |
| 2021-12-28 | 358.00 | 364.00 | 350.00 | 358.00 | 346.60 | 20,924,700 |
| 2021-12-27 | 340.00 | 364.00 | 338.00 | 358.00 | 346.60 | 45,304,500 |
| 2021-12-24 | 332.00 | 354.00 | 320.00 | 346.00 | 334.98 | 43,824,700 |
| 2021-12-23 | 362.00 | 394.00 | 340.00 | 340.00 | 329.17 | 111,703,600 |
| 2021-12-22 | 296.00 | 370.00 | 294.00 | 364.00 | 352.41 | 146,384,200 |
| 2021-12-21 | 316.00 | 320.00 | 296.00 | 296.00 | 286.57 | 11,163,200 |
| 2021-12-20 | 338.00 | 354.00 | 310.00 | 318.00 | 307.87 | 42,033,900 |
| 2021-12-17 | 354.00 | 390.00 | 326.00 | 332.00 | 321.43 | 123,473,500 |
| 2021-12-16 | 296.00 | 354.00 | 296.00 | 350.00 | 338.85 | 173,186,700 |
| 2021-12-15 | 298.00 | 312.00 | 290.00 | 296.00 | 286.57 | 17,560,000 |
| 2021-12-14 | 300.00 | 308.00 | 282.00 | 298.00 | 288.51 | 23,118,600 |
| 2021-12-13 | 290.00 | 320.00 | 264.00 | 300.00 | 290.45 | 115,386,000 |
| 2021-12-10 | 230.00 | 282.00 | 230.00 | 282.00 | 273.02 | 85,847,400 |
| 2021-12-09 | 226.00 | 228.00 | 222.00 | 226.00 | 218.80 | 1,594,600 |
| 2021-12-08 | 228.00 | 234.00 | 224.00 | 224.00 | 216.87 | 1,231,000 |
| 2021-12-07 | 238.00 | 242.00 | 226.00 | 228.00 | 220.74 | 1,804,500 |
| 2021-12-06 | 240.00 | 246.00 | 236.00 | 238.00 | 230.42 | 1,053,200 |
| 2021-12-03 | 244.00 | 248.00 | 240.00 | 240.00 | 232.36 | 944,500 |
| 2021-12-02 | 244.00 | 250.00 | 242.00 | 244.00 | 236.23 | 813,100 |
| 2021-12-01 | 254.00 | 258.00 | 240.00 | 244.00 | 236.23 | 2,637,400 |
| 2021-11-30 | 256.00 | 262.00 | 252.00 | 254.00 | 245.91 | 1,464,100 |
| 2021-11-29 | 256.00 | 268.00 | 242.00 | 254.00 | 245.91 | 2,839,100 |
| 2021-11-26 | 270.00 | 276.00 | 256.00 | 256.00 | 247.85 | 4,456,600 |
| 2021-11-25 | 292.00 | 296.00 | 270.00 | 270.00 | 261.40 | 11,420,000 |
| 2021-11-24 | 272.00 | 290.00 | 270.00 | 290.00 | 280.76 | 14,748,400 |
| 2021-11-23 | 266.00 | 270.00 | 260.00 | 270.00 | 261.40 | 2,462,100 |
| 2021-11-22 | 266.00 | 274.00 | 260.00 | 266.00 | 257.53 | 3,592,300 |
| 2021-11-19 | 254.00 | 268.00 | 254.00 | 264.00 | 255.59 | 4,217,300 |
| 2021-11-18 | 256.00 | 256.00 | 250.00 | 254.00 | 245.91 | 1,980,500 |
| 2021-11-17 | 264.00 | 266.00 | 254.00 | 256.00 | 247.85 | 2,519,800 |
| 2021-11-16 | 270.00 | 270.00 | 264.00 | 264.00 | 255.59 | 3,213,900 |
| 2021-11-15 | 272.00 | 272.00 | 268.00 | 270.00 | 261.40 | 2,463,800 |
| 2021-11-12 | 274.00 | 276.00 | 270.00 | 270.00 | 261.40 | 1,436,000 |
| 2021-11-11 | 274.00 | 276.00 | 272.00 | 272.00 | 263.34 | 1,366,600 |
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.