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 |
| 2026-09-17 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | 6,487,100 |
| 2026-09-16 | 328.00 | 334.00 | 312.00 | 312.00 | 312.00 | 8,859,200 |
| 2026-09-15 | 326.00 | 330.00 | 316.00 | 320.00 | 320.00 | 8,630,200 |
| 2026-09-14 | 326.00 | 350.00 | 312.00 | 326.00 | 326.00 | 35,526,500 |
| 2026-09-11 | 326.00 | 358.00 | 302.00 | 312.00 | 312.00 | 104,966,900 |
| 2026-09-10 | 302.00 | 312.00 | 294.00 | 300.00 | 300.00 | 10,535,500 |
| 2026-09-09 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | 11,102,400 |
| 2026-09-08 | 280.00 | 320.00 | 280.00 | 298.00 | 298.00 | 38,589,400 |
| 2026-09-07 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 5,722,100 |
| 2026-09-04 | 284.00 | 286.00 | 276.00 | 284.00 | 284.00 | 7,100,000 |
| 2026-09-03 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | 8,447,400 |
| 2026-09-02 | 280.00 | 286.00 | 272.00 | 278.00 | 278.00 | 22,665,600 |
| 2026-09-01 | 264.00 | 274.00 | 256.00 | 270.00 | 270.00 | 14,202,100 |
| 2026-08-31 | 280.00 | 280.00 | 252.00 | 262.00 | 262.00 | 76,517,600 |
| 2026-08-28 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3,406,400 |
| 2026-08-27 | 214.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2,449,900 |
| 2026-08-26 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 3,597,800 |
| 2026-08-25 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-08-24 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 2,410,000 |
| 2026-08-21 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,842,700 |
| 2026-08-20 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 3,033,600 |
| 2026-08-19 | 226.00 | 234.00 | 222.00 | 226.00 | 226.00 | 7,123,900 |
| 2026-08-18 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,977,200 |
| 2026-08-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2026-08-14 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2,516,300 |
| 2026-08-13 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,590,200 |
| 2026-08-12 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3,252,600 |
| 2026-08-11 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | 7,803,700 |
| 2026-08-10 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,500,700 |
| 2026-08-07 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 7,077,700 |
| 2026-08-06 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 4,839,600 |
| 2026-08-05 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 6,546,600 |
| 2026-08-04 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 3,416,700 |
| 2026-08-03 | 228.00 | 230.00 | 210.00 | 226.00 | 226.00 | 6,488,200 |
| 2026-07-31 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 6,788,200 |
| 2026-07-30 | 240.00 | 244.00 | 228.00 | 232.00 | 232.00 | 10,882,100 |
| 2026-07-29 | 236.00 | 252.00 | 226.00 | 238.00 | 238.00 | 43,457,600 |
| 2026-07-28 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 6,006,500 |
| 2026-07-27 | 250.00 | 250.00 | 220.00 | 226.00 | 226.00 | 25,561,300 |
Page 1 of 3 · 130 trading daysOlder →
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.