Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 99.000 | 103.00 | 99.000 | 102.00 | 102.00 | 458,900 |
| 2024-10-30 | 92.000 | 103.00 | 92.000 | 101.00 | 101.00 | 260,400 |
| 2024-10-29 | 91.000 | 104.00 | 91.000 | 102.00 | 102.00 | 191,300 |
| 2024-10-28 | 91.000 | 101.00 | 91.000 | 101.00 | 101.00 | 81,200 |
| 2024-10-25 | 92.000 | 102.00 | 92.000 | 101.00 | 101.00 | 135,700 |
| 2024-10-24 | 99.000 | 103.00 | 98.000 | 101.00 | 101.00 | 623,100 |
| 2024-10-23 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 212,600 |
| 2024-10-22 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 424,300 |
| 2024-10-21 | 91.000 | 101.00 | 91.000 | 99.000 | 99.000 | 150,200 |
| 2024-10-18 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 569,600 |
| 2024-10-17 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 343,800 |
| 2024-10-16 | 91.000 | 102.00 | 91.000 | 100.00 | 100.00 | 119,400 |
| 2024-10-15 | 97.000 | 102.00 | 97.000 | 100.00 | 100.00 | 582,200 |
| 2024-10-14 | 97.000 | 99.000 | 97.000 | 97.000 | 97.000 | 180,100 |
| 2024-10-11 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 138,600 |
| 2024-10-10 | 97.000 | 100.00 | 97.000 | 99.000 | 99.000 | 299,000 |
| 2024-10-09 | 90.000 | 100.00 | 90.000 | 99.000 | 99.000 | 222,800 |
| 2024-10-08 | 90.000 | 99.000 | 90.000 | 98.000 | 98.000 | 1,196,500 |
| 2024-10-07 | 90.000 | 100.00 | 90.000 | 99.000 | 99.000 | 108,600 |
| 2024-10-04 | 90.000 | 101.00 | 90.000 | 99.000 | 99.000 | 116,900 |
| 2024-10-03 | 98.000 | 101.00 | 97.000 | 100.00 | 100.00 | 281,800 |
| 2024-10-02 | 91.000 | 102.00 | 91.000 | 98.000 | 98.000 | 351,500 |
| 2024-10-01 | 91.000 | 100.00 | 91.000 | 99.000 | 99.000 | 297,100 |
| 2024-09-30 | 91.000 | 100.00 | 91.000 | 100.00 | 100.00 | 1,029,000 |
| 2024-09-27 | 93.000 | 101.00 | 93.000 | 100.00 | 100.00 | 356,300 |
| 2024-09-26 | 93.000 | 102.00 | 93.000 | 101.00 | 101.00 | 254,300 |
| 2024-09-25 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 215,100 |
| 2024-09-24 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | 591,100 |
| 2024-09-23 | 108.00 | 108.00 | 100.00 | 102.00 | 102.00 | 669,300 |
| 2024-09-20 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 270,200 |
| 2024-09-19 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 148,700 |
| 2024-09-18 | 109.00 | 109.00 | 102.00 | 103.00 | 103.00 | 375,400 |
| 2024-09-17 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 257,900 |
| 2024-09-13 | 95.000 | 104.00 | 95.000 | 102.00 | 102.00 | 1,459,300 |
| 2024-09-12 | 94.000 | 104.00 | 94.000 | 104.00 | 104.00 | 438,500 |
| 2024-09-11 | 95.000 | 104.00 | 95.000 | 103.00 | 103.00 | 569,700 |
| 2024-09-10 | 95.000 | 106.00 | 95.000 | 104.00 | 104.00 | 786,800 |
| 2024-09-09 | 95.000 | 106.00 | 95.000 | 104.00 | 104.00 | 452,500 |
| 2024-09-06 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 587,300 |
| 2024-09-05 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 982,900 |
| 2024-09-04 | 101.00 | 108.00 | 101.00 | 103.00 | 103.00 | 1,558,600 |
| 2024-09-03 | 98.000 | 109.00 | 98.000 | 103.00 | 103.00 | 943,100 |
| 2024-09-02 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 776,800 |
| 2024-08-30 | 104.00 | 109.00 | 104.00 | 105.00 | 105.00 | 1,916,800 |
| 2024-08-29 | 106.00 | 116.00 | 102.00 | 104.00 | 104.00 | 4,307,200 |
| 2024-08-28 | 111.00 | 122.00 | 111.00 | 115.00 | 115.00 | 13,667,000 |
| 2024-08-27 | 105.00 | 123.00 | 103.00 | 112.00 | 112.00 | 41,824,000 |
| 2024-08-26 | 111.00 | 111.00 | 103.00 | 104.00 | 104.00 | 3,169,400 |
| 2024-08-23 | 107.00 | 115.00 | 105.00 | 105.00 | 105.00 | 13,939,900 |
| 2024-08-22 | 92.000 | 115.00 | 92.000 | 107.00 | 107.00 | 44,491,400 |
| 2024-08-21 | 93.000 | 103.00 | 90.000 | 92.000 | 92.000 | 2,155,800 |
| 2024-08-20 | 94.000 | 94.000 | 89.000 | 93.000 | 93.000 | 1,010,500 |
| 2024-08-19 | 85.000 | 109.00 | 85.000 | 93.000 | 93.000 | 8,757,400 |
| 2024-08-16 | 88.000 | 88.000 | 83.000 | 86.000 | 86.000 | 544,500 |
| 2024-08-15 | 81.000 | 89.000 | 81.000 | 87.000 | 87.000 | 373,500 |
| 2024-08-14 | 80.000 | 91.000 | 80.000 | 88.000 | 88.000 | 913,800 |
| 2024-08-13 | 78.000 | 88.000 | 78.000 | 87.000 | 87.000 | 2,138,800 |
| 2024-08-12 | 76.000 | 86.000 | 76.000 | 85.000 | 85.000 | 379,300 |
| 2024-08-09 | 88.000 | 88.000 | 81.000 | 84.000 | 84.000 | 1,356,800 |
| 2024-08-08 | 85.000 | 89.000 | 85.000 | 87.000 | 87.000 | 1,013,900 |
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.