Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 1,777,100 |
| 2025-11-10 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 3,063,400 |
| 2025-11-07 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 7,938,600 |
| 2025-11-06 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,694,500 |
| 2025-11-05 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,300,600 |
| 2025-11-04 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | 4,232,000 |
| 2025-11-03 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,461,600 |
| 2025-10-31 | 204.00 | 212.00 | 202.00 | 202.00 | 202.00 | 2,911,800 |
| 2025-10-30 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,547,100 |
| 2025-10-29 | 210.00 | 218.00 | 202.00 | 206.00 | 206.00 | 4,396,100 |
| 2025-10-28 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | 4,429,100 |
| 2025-10-27 | 216.00 | 230.00 | 210.00 | 212.00 | 212.00 | 14,677,800 |
| 2025-10-24 | 206.00 | 246.00 | 199.00 | 212.00 | 212.00 | 43,032,300 |
| 2025-10-23 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | 7,482,900 |
← NewerPage 5 of 5 · 254 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.