Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 220.00 | 228.00 | 220.00 | 226.00 | 226.00 | 1,143,000 |
| 2026-01-26 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | 2,076,700 |
| 2026-01-23 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | 1,763,000 |
| 2026-01-22 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,400,000 |
| 2026-01-21 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1,265,100 |
| 2026-01-20 | 228.00 | 232.00 | 222.00 | 232.00 | 232.00 | 2,427,700 |
| 2026-01-19 | 228.00 | 236.00 | 224.00 | 228.00 | 228.00 | 3,962,400 |
| 2026-01-16 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2026-01-15 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 1,576,800 |
| 2026-01-14 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 952,600 |
| 2026-01-13 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | 1,552,600 |
| 2026-01-12 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 3,672,700 |
| 2026-01-09 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2,144,000 |
| 2026-01-08 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | 2,103,600 |
| 2026-01-07 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 1,511,200 |
| 2026-01-06 | 242.00 | 244.00 | 232.00 | 236.00 | 236.00 | 2,248,600 |
| 2026-01-05 | 238.00 | 244.00 | 232.00 | 242.00 | 242.00 | 6,565,800 |
| 2026-01-02 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | 3,756,300 |
| 2026-01-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-12-30 | 220.00 | 244.00 | 220.00 | 230.00 | 230.00 | 5,175,700 |
| 2025-12-29 | 222.00 | 226.00 | 206.00 | 220.00 | 220.00 | 4,644,400 |
| 2025-12-26 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-12-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2025-12-24 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 2,744,500 |
| 2025-12-23 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | 5,120,200 |
| 2025-12-22 | 250.00 | 256.00 | 234.00 | 236.00 | 236.00 | 6,635,500 |
| 2025-12-19 | 268.00 | 268.00 | 252.00 | 254.00 | 254.00 | 8,475,500 |
| 2025-12-18 | 252.00 | 268.00 | 252.00 | 260.00 | 260.00 | 15,434,700 |
| 2025-12-17 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 1,652,900 |
| 2025-12-16 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 2,362,200 |
| 2025-12-15 | 242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 2,451,400 |
| 2025-12-12 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | 5,763,500 |
| 2025-12-11 | 260.00 | 262.00 | 250.00 | 252.00 | 252.00 | 5,609,100 |
| 2025-12-10 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 4,261,000 |
| 2025-12-09 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 3,693,100 |
| 2025-12-08 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | 5,626,200 |
| 2025-12-05 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 3,195,900 |
| 2025-12-04 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | 4,074,900 |
| 2025-12-03 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 8,484,200 |
| 2025-12-02 | 258.00 | 270.00 | 254.00 | 264.00 | 264.00 | 8,630,600 |
| 2025-12-01 | 266.00 | 276.00 | 252.00 | 258.00 | 258.00 | 9,619,500 |
| 2025-11-28 | 288.00 | 290.00 | 264.00 | 266.00 | 266.00 | 20,496,800 |
| 2025-11-27 | 256.00 | 302.00 | 254.00 | 288.00 | 288.00 | 121,129,700 |
| 2025-11-26 | 258.00 | 262.00 | 244.00 | 250.00 | 250.00 | 16,837,600 |
| 2025-11-25 | 262.00 | 264.00 | 250.00 | 254.00 | 254.00 | 16,067,700 |
| 2025-11-24 | 264.00 | 284.00 | 254.00 | 262.00 | 262.00 | 33,229,600 |
| 2025-11-21 | 282.00 | 288.00 | 262.00 | 266.00 | 266.00 | 22,654,900 |
| 2025-11-20 | 314.00 | 316.00 | 270.00 | 282.00 | 282.00 | 53,517,500 |
| 2025-11-19 | 302.00 | 336.00 | 266.00 | 312.00 | 312.00 | 302,774,900 |
| 2025-11-18 | 226.00 | 274.00 | 224.00 | 274.00 | 274.00 | 151,724,400 |
| 2025-11-17 | 208.00 | 234.00 | 208.00 | 220.00 | 220.00 | 32,551,200 |
| 2025-11-14 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | 2,060,700 |
| 2025-11-13 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,682,800 |
| 2025-11-12 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2,784,300 |
| 2025-11-11 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,777,100 |
| 2025-11-10 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 3,063,400 |
| 2025-11-07 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 7,938,600 |
| 2025-11-06 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,694,500 |
| 2025-11-05 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,300,600 |
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.