Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 272.00 | 272.00 | 252.00 | 254.00 | 254.00 | 5,846,300 |
| 2026-05-07 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 4,697,100 |
| 2026-05-06 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | 4,083,800 |
| 2026-05-05 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 6,243,100 |
| 2026-05-04 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 7,105,200 |
| 2026-05-01 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2026-04-30 | 280.00 | 292.00 | 264.00 | 276.00 | 276.00 | 21,920,000 |
| 2026-04-29 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 8,943,900 |
| 2026-04-28 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 6,689,300 |
| 2026-04-27 | 286.00 | 288.00 | 274.00 | 278.00 | 278.00 | 14,111,500 |
| 2026-04-24 | 304.00 | 308.00 | 272.00 | 280.00 | 280.00 | 32,280,400 |
← NewerPage 3 of 3 · 131 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.