Indo Oil Perkasa PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | 2,176,400 |
| 2025-08-18 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-08-15 | 138.00 | 146.00 | 138.00 | 140.00 | 140.00 | 7,392,700 |
| 2025-08-14 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | 5,238,600 |
| 2025-08-13 | 134.00 | 164.00 | 134.00 | 140.00 | 140.00 | 65,054,700 |
| 2025-08-12 | 141.00 | 141.00 | 134.00 | 134.00 | 134.00 | 3,267,900 |
| 2025-08-11 | 134.00 | 155.00 | 130.00 | 140.00 | 140.00 | 25,339,200 |
| 2025-08-08 | 127.00 | 140.00 | 123.00 | 133.00 | 133.00 | 7,927,900 |
| 2025-08-07 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | 4,719,800 |
| 2025-08-06 | 140.00 | 140.00 | 130.00 | 133.00 | 133.00 | 3,401,100 |
| 2025-08-05 | 138.00 | 147.00 | 134.00 | 136.00 | 136.00 | 5,599,700 |
| 2025-08-04 | 139.00 | 160.00 | 131.00 | 136.00 | 136.00 | 34,014,200 |
| 2025-08-01 | 123.00 | 153.00 | 123.00 | 141.00 | 141.00 | 37,128,700 |
| 2025-07-31 | 111.00 | 125.00 | 110.00 | 121.00 | 121.00 | 10,854,600 |
| 2025-07-30 | 105.00 | 114.00 | 104.00 | 111.00 | 111.00 | 7,167,300 |
| 2025-07-29 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1,177,000 |
| 2025-07-28 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 326,600 |
| 2025-07-25 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,068,200 |
| 2025-07-24 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 203,300 |
| 2025-07-23 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 470,000 |
| 2025-07-22 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 129,200 |
| 2025-07-21 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,054,900 |
| 2025-07-18 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 436,000 |
| 2025-07-17 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 630,400 |
| 2025-07-16 | 106.00 | 107.00 | 101.00 | 101.00 | 101.00 | 1,702,700 |
| 2025-07-15 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 2,750,000 |
| 2025-07-14 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 680,100 |
| 2025-07-11 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 468,200 |
| 2025-07-10 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1,071,000 |
| 2025-07-09 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 522,800 |
| 2025-07-08 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,618,300 |
| 2025-07-07 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | 2,871,700 |
| 2025-07-04 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 3,572,600 |
| 2025-07-03 | 116.00 | 121.00 | 107.00 | 111.00 | 111.00 | 8,761,800 |
| 2025-07-02 | 99.000 | 130.00 | 99.000 | 116.00 | 116.00 | 30,959,900 |
| 2025-07-01 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 64,000 |
| 2025-06-30 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 364,700 |
| 2025-06-26 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 155,800 |
| 2025-06-25 | 98.000 | 100.00 | 96.000 | 100.00 | 100.00 | 227,500 |
| 2025-06-24 | 99.000 | 99.000 | 97.000 | 98.000 | 98.000 | 76,300 |
| 2025-06-23 | 100.00 | 102.00 | 95.000 | 96.000 | 96.000 | 788,000 |
| 2025-06-20 | 99.000 | 102.00 | 95.000 | 99.000 | 99.000 | 990,900 |
| 2025-06-19 | 103.00 | 104.00 | 98.000 | 98.000 | 98.000 | 309,000 |
| 2025-06-18 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 228,000 |
| 2025-06-17 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 99,200 |
| 2025-06-16 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | 380,500 |
| 2025-06-13 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 120,200 |
| 2025-06-12 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 286,100 |
| 2025-06-11 | 103.00 | 107.00 | 101.00 | 106.00 | 106.00 | 332,100 |
| 2025-06-10 | 102.00 | 105.00 | 99.000 | 103.00 | 103.00 | 844,100 |
| 2025-06-05 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 172,800 |
| 2025-06-04 | 101.00 | 106.00 | 99.000 | 102.00 | 102.00 | 1,543,300 |
| 2025-06-03 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 248,800 |
| 2025-06-02 | 100.00 | 104.00 | 95.000 | 100.00 | 100.00 | 1,344,700 |
| 2025-05-28 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 176,000 |
| 2025-05-27 | 100.00 | 105.00 | 99.000 | 100.00 | 100.00 | 1,199,800 |
| 2025-05-26 | 102.00 | 102.00 | 99.000 | 100.00 | 100.00 | 623,000 |
| 2025-05-23 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 392,300 |
| 2025-05-22 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | 331,400 |
| 2025-05-21 | 99.000 | 102.00 | 99.000 | 100.00 | 100.00 | 532,300 |
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.