Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,300,600 |
| 2025-11-04 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | 4,232,000 |
| 2025-11-03 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,461,600 |
| 2025-10-31 | 204.00 | 212.00 | 202.00 | 202.00 | 202.00 | 2,911,800 |
| 2025-10-30 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,547,100 |
| 2025-10-29 | 210.00 | 218.00 | 202.00 | 206.00 | 206.00 | 4,396,100 |
| 2025-10-28 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 4,429,100 |
| 2025-10-27 | 216.00 | 230.00 | 210.00 | 212.00 | 212.00 | 14,677,800 |
| 2025-10-24 | 206.00 | 246.00 | 199.00 | 212.00 | 212.00 | 43,032,300 |
| 2025-10-23 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | 7,482,900 |
| 2025-10-22 | 194.00 | 226.00 | 188.00 | 212.00 | 212.00 | 18,041,400 |
| 2025-10-21 | 190.00 | 198.00 | 189.00 | 194.00 | 194.00 | 3,060,300 |
| 2025-10-20 | 195.00 | 195.00 | 186.00 | 190.00 | 190.00 | 3,718,000 |
| 2025-10-17 | 204.00 | 204.00 | 193.00 | 195.00 | 195.00 | 4,575,500 |
| 2025-10-16 | 206.00 | 216.00 | 195.00 | 204.00 | 204.00 | 5,254,700 |
| 2025-10-15 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 7,997,000 |
| 2025-10-14 | 230.00 | 232.00 | 210.00 | 212.00 | 212.00 | 9,378,600 |
| 2025-10-13 | 236.00 | 236.00 | 206.00 | 230.00 | 230.00 | 28,394,100 |
| 2025-10-10 | 222.00 | 270.00 | 220.00 | 240.00 | 240.00 | 67,933,900 |
| 2025-10-09 | 234.00 | 254.00 | 210.00 | 220.00 | 220.00 | 27,252,400 |
| 2025-10-08 | 216.00 | 252.00 | 193.00 | 232.00 | 232.00 | 57,949,800 |
| 2025-10-07 | 222.00 | 224.00 | 208.00 | 216.00 | 216.00 | 8,372,900 |
| 2025-10-06 | 230.00 | 238.00 | 204.00 | 222.00 | 222.00 | 16,675,500 |
| 2025-10-03 | 256.00 | 256.00 | 220.00 | 230.00 | 230.00 | 15,368,000 |
| 2025-10-02 | 268.00 | 286.00 | 242.00 | 256.00 | 256.00 | 24,863,900 |
| 2025-10-01 | 306.00 | 324.00 | 224.00 | 266.00 | 266.00 | 144,853,400 |
| 2025-09-30 | 214.00 | 260.00 | 214.00 | 260.00 | 260.00 | 50,392,000 |
| 2025-09-29 | 145.00 | 193.00 | 145.00 | 193.00 | 193.00 | 63,720,800 |
| 2025-09-26 | 135.00 | 144.00 | 133.00 | 143.00 | 143.00 | 3,870,400 |
| 2025-09-25 | 134.00 | 137.00 | 132.00 | 135.00 | 135.00 | 1,652,200 |
| 2025-09-24 | 135.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,103,500 |
| 2025-09-23 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 1,676,500 |
| 2025-09-22 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 994,500 |
| 2025-09-19 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1,627,300 |
| 2025-09-18 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 950,700 |
| 2025-09-17 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 545,900 |
| 2025-09-16 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 531,300 |
| 2025-09-15 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 776,700 |
| 2025-09-12 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 375,100 |
| 2025-09-11 | 136.00 | 141.00 | 134.00 | 138.00 | 138.00 | 1,144,700 |
| 2025-09-10 | 131.00 | 141.00 | 131.00 | 136.00 | 136.00 | 1,357,900 |
| 2025-09-09 | 134.00 | 139.00 | 131.00 | 131.00 | 131.00 | 1,071,400 |
| 2025-09-08 | 138.00 | 141.00 | 137.00 | 137.00 | 137.00 | 1,750,400 |
| 2025-09-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-09-04 | 140.00 | 143.00 | 137.00 | 138.00 | 138.00 | 1,537,400 |
| 2025-09-03 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 2,759,500 |
| 2025-09-02 | 130.00 | 144.00 | 130.00 | 136.00 | 136.00 | 2,292,400 |
| 2025-09-01 | 134.00 | 144.00 | 118.00 | 130.00 | 130.00 | 4,754,500 |
| 2025-08-29 | 147.00 | 152.00 | 136.00 | 137.00 | 137.00 | 5,116,300 |
| 2025-08-28 | 143.00 | 159.00 | 142.00 | 147.00 | 147.00 | 15,073,400 |
| 2025-08-27 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 3,879,400 |
| 2025-08-26 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,759,500 |
| 2025-08-25 | 138.00 | 143.00 | 138.00 | 139.00 | 139.00 | 3,857,700 |
| 2025-08-22 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | 2,089,600 |
| 2025-08-21 | 139.00 | 145.00 | 138.00 | 138.00 | 138.00 | 5,126,500 |
| 2025-08-20 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | 3,348,100 |
| 2025-08-19 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 2,176,400 |
| 2025-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-15 | 138.00 | 146.00 | 138.00 | 140.00 | 140.00 | 7,392,700 |
| 2025-08-14 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | 5,238,600 |
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.