Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-04-30 | 280.00 | 292.00 | 264.00 | 276.00 | 276.00 | 21,920,000 |
| 2026-04-29 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 8,943,900 |
| 2026-04-28 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 6,689,300 |
| 2026-04-27 | 286.00 | 288.00 | 274.00 | 278.00 | 278.00 | 14,111,500 |
| 2026-04-24 | 304.00 | 308.00 | 272.00 | 280.00 | 280.00 | 32,280,400 |
| 2026-04-23 | 294.00 | 312.00 | 286.00 | 302.00 | 302.00 | 105,697,900 |
| 2026-04-22 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | 8,500,700 |
| 2026-04-21 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 15,177,500 |
| 2026-04-20 | 306.00 | 308.00 | 294.00 | 296.00 | 296.00 | 28,002,700 |
| 2026-04-17 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | 10,416,500 |
| 2026-04-16 | 296.00 | 304.00 | 290.00 | 296.00 | 296.00 | 21,159,000 |
| 2026-04-15 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | 25,608,300 |
| 2026-04-14 | 306.00 | 306.00 | 292.00 | 304.00 | 304.00 | 47,243,100 |
| 2026-04-13 | 312.00 | 330.00 | 296.00 | 306.00 | 306.00 | 171,976,400 |
| 2026-04-10 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 29,693,700 |
| 2026-04-09 | 290.00 | 306.00 | 282.00 | 286.00 | 286.00 | 117,101,100 |
| 2026-04-08 | 268.00 | 280.00 | 250.00 | 278.00 | 278.00 | 30,529,400 |
| 2026-04-07 | 286.00 | 288.00 | 270.00 | 284.00 | 284.00 | 29,079,200 |
| 2026-04-06 | 292.00 | 304.00 | 276.00 | 280.00 | 280.00 | 80,666,100 |
| 2026-04-02 | 274.00 | 304.00 | 268.00 | 274.00 | 274.00 | 174,639,800 |
| 2026-04-01 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | 20,008,400 |
| 2026-03-31 | 278.00 | 290.00 | 252.00 | 260.00 | 260.00 | 56,482,700 |
| 2026-03-30 | 260.00 | 292.00 | 250.00 | 278.00 | 278.00 | 243,162,200 |
| 2026-03-27 | 240.00 | 250.00 | 232.00 | 242.00 | 242.00 | 26,804,700 |
| 2026-03-26 | 236.00 | 250.00 | 228.00 | 240.00 | 240.00 | 30,681,100 |
| 2026-03-25 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 12,168,600 |
| 2026-03-17 | 242.00 | 246.00 | 224.00 | 230.00 | 230.00 | 23,102,400 |
| 2026-03-16 | 240.00 | 260.00 | 232.00 | 242.00 | 242.00 | 43,480,500 |
| 2026-03-13 | 254.00 | 294.00 | 226.00 | 228.00 | 228.00 | 143,636,300 |
| 2026-03-12 | 240.00 | 268.00 | 238.00 | 254.00 | 254.00 | 105,741,500 |
| 2026-03-11 | 230.00 | 244.00 | 214.00 | 228.00 | 228.00 | 23,822,200 |
| 2026-03-10 | 250.00 | 250.00 | 222.00 | 230.00 | 230.00 | 42,233,400 |
| 2026-03-09 | 236.00 | 260.00 | 222.00 | 252.00 | 252.00 | 123,388,500 |
| 2026-03-06 | 216.00 | 256.00 | 212.00 | 214.00 | 214.00 | 118,683,700 |
| 2026-03-05 | 208.00 | 226.00 | 208.00 | 208.00 | 208.00 | 16,249,800 |
| 2026-03-04 | 240.00 | 240.00 | 206.00 | 208.00 | 208.00 | 49,707,300 |
| 2026-03-03 | 280.00 | 326.00 | 238.00 | 242.00 | 242.00 | 269,310,900 |
| 2026-03-02 | 199.00 | 264.00 | 199.00 | 264.00 | 264.00 | 100,847,300 |
| 2026-02-27 | 198.00 | 200.00 | 194.00 | 196.00 | 196.00 | 708,900 |
| 2026-02-26 | 202.00 | 204.00 | 195.00 | 198.00 | 198.00 | 1,261,200 |
| 2026-02-25 | 200.00 | 208.00 | 198.00 | 202.00 | 202.00 | 702,900 |
| 2026-02-24 | 208.00 | 214.00 | 200.00 | 200.00 | 200.00 | 1,780,500 |
| 2026-02-23 | 208.00 | 220.00 | 206.00 | 208.00 | 208.00 | 1,443,500 |
| 2026-02-20 | 204.00 | 226.00 | 204.00 | 208.00 | 208.00 | 4,307,700 |
| 2026-02-19 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 960,300 |
| 2026-02-18 | 202.00 | 208.00 | 199.00 | 204.00 | 204.00 | 719,100 |
| 2026-02-13 | 202.00 | 204.00 | 190.00 | 199.00 | 199.00 | 2,015,900 |
| 2026-02-12 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | 1,287,500 |
| 2026-02-11 | 192.00 | 228.00 | 192.00 | 206.00 | 206.00 | 6,842,000 |
| 2026-02-10 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 372,100 |
| 2026-02-09 | 192.00 | 199.00 | 190.00 | 190.00 | 190.00 | 476,200 |
| 2026-02-06 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | 724,400 |
| 2026-02-05 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | 702,700 |
| 2026-02-04 | 195.00 | 216.00 | 193.00 | 200.00 | 200.00 | 1,305,300 |
| 2026-02-03 | 193.00 | 197.00 | 180.00 | 195.00 | 195.00 | 941,200 |
| 2026-02-02 | 212.00 | 222.00 | 180.00 | 186.00 | 186.00 | 2,565,700 |
| 2026-01-30 | 216.00 | 220.00 | 206.00 | 208.00 | 208.00 | 1,121,300 |
| 2026-01-29 | 193.00 | 220.00 | 167.00 | 216.00 | 216.00 | 7,159,500 |
| 2026-01-28 | 230.00 | 230.00 | 193.00 | 196.00 | 196.00 | 4,303,100 |
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.