Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 298.00 | 330.00 | 298.00 | 298.00 | 298.00 | 5,949,700 |
| 2026-10-15 | 360.00 | 370.00 | 340.00 | 350.00 | 350.00 | 6,816,300 |
| 2026-10-14 | 364.00 | 380.00 | 358.00 | 368.00 | 368.00 | 3,894,300 |
| 2026-10-13 | 354.00 | 394.00 | 354.00 | 364.00 | 364.00 | 9,333,100 |
| 2026-10-12 | 388.00 | 388.00 | 350.00 | 354.00 | 354.00 | 10,832,500 |
| 2026-10-09 | 394.00 | 404.00 | 380.00 | 388.00 | 388.00 | 9,428,100 |
| 2026-10-08 | 394.00 | 430.00 | 362.00 | 394.00 | 394.00 | 27,890,800 |
| 2026-10-07 | 342.00 | 408.00 | 324.00 | 394.00 | 394.00 | 37,203,700 |
| 2026-10-06 | 300.00 | 346.00 | 292.00 | 342.00 | 342.00 | 17,643,500 |
| 2026-10-05 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 2,400,300 |
| 2026-10-02 | 292.00 | 300.00 | 284.00 | 288.00 | 288.00 | 1,223,000 |
| 2026-10-01 | 298.00 | 300.00 | 282.00 | 290.00 | 290.00 | 3,758,300 |
| 2026-09-30 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 3,475,100 |
| 2026-09-29 | 288.00 | 292.00 | 270.00 | 288.00 | 288.00 | 2,556,200 |
| 2026-09-28 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | 3,600,900 |
| 2026-09-25 | 314.00 | 316.00 | 290.00 | 294.00 | 294.00 | 7,204,200 |
| 2026-09-24 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 6,862,600 |
| 2026-09-23 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | 4,744,400 |
| 2026-09-22 | 310.00 | 330.00 | 300.00 | 306.00 | 306.00 | 9,818,400 |
| 2026-09-21 | 292.00 | 314.00 | 290.00 | 306.00 | 306.00 | 6,803,400 |
| 2026-09-18 | 312.00 | 312.00 | 296.00 | 306.00 | 306.00 | 9,264,600 |
Page 1 of 1 · 21 trading days
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.