Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 270.00 | 270.00 | 264.00 | 264.00 | 255.59 | 3,213,900 |
| 2021-11-15 | 272.00 | 272.00 | 268.00 | 270.00 | 261.40 | 2,463,800 |
| 2021-11-12 | 274.00 | 276.00 | 270.00 | 270.00 | 261.40 | 1,436,000 |
| 2021-11-11 | 274.00 | 276.00 | 272.00 | 272.00 | 263.34 | 1,366,600 |
| 2021-11-10 | 274.00 | 276.00 | 272.00 | 272.00 | 263.34 | 1,273,400 |
| 2021-11-09 | 272.00 | 278.00 | 270.00 | 274.00 | 265.27 | 1,820,000 |
| 2021-11-08 | 276.00 | 276.00 | 272.00 | 272.00 | 263.34 | 2,240,700 |
| 2021-11-05 | 270.00 | 292.00 | 268.00 | 274.00 | 265.27 | 12,896,900 |
| 2021-11-04 | 270.00 | 274.00 | 268.00 | 270.00 | 261.40 | 2,147,200 |
| 2021-11-03 | 274.00 | 280.00 | 268.00 | 270.00 | 261.40 | 2,842,700 |
| 2021-11-02 | 276.00 | 280.00 | 272.00 | 272.00 | 263.34 | 2,036,700 |
| 2021-11-01 | 274.00 | 280.00 | 272.00 | 274.00 | 265.27 | 2,111,800 |
| 2021-10-29 | 272.00 | 286.00 | 270.00 | 276.00 | 267.21 | 4,373,800 |
| 2021-10-28 | 278.00 | 284.00 | 268.00 | 270.00 | 261.40 | 3,529,000 |
| 2021-10-27 | 278.00 | 308.00 | 268.00 | 278.00 | 269.15 | 23,342,100 |
| 2021-10-26 | 286.00 | 288.00 | 276.00 | 278.00 | 269.15 | 3,145,400 |
| 2021-10-25 | 290.00 | 290.00 | 282.00 | 286.00 | 276.89 | 2,335,800 |
| 2021-10-22 | 288.00 | 296.00 | 282.00 | 290.00 | 280.76 | 3,255,100 |
| 2021-10-21 | 296.00 | 298.00 | 288.00 | 292.00 | 282.70 | 3,921,800 |
| 2021-10-19 | 298.00 | 300.00 | 290.00 | 296.00 | 286.57 | 4,195,400 |
| 2021-10-18 | 300.00 | 306.00 | 296.00 | 298.00 | 288.51 | 3,840,800 |
| 2021-10-15 | 296.00 | 316.00 | 296.00 | 300.00 | 290.45 | 12,903,700 |
| 2021-10-14 | 304.00 | 308.00 | 294.00 | 296.00 | 286.57 | 7,685,900 |
← NewerPage 21 of 21 · 1,223 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.