PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia · Delayed Price · Currency is IDR 138.00
0.00 (0.00%)
Aug 22, 2025, 4:14 PM WIB
PT Indo Oil Perkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | - | 2,089,600 |
| Aug 21, 2025 | 139.00 | 145.00 | 138.00 | 138.00 | 138.00 | - | 5,126,500 |
| Aug 20, 2025 | 138.00 | 141.00 | 136.00 | 138.00 | 138.00 | - | 3,348,100 |
| Aug 19, 2025 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -1.43% | 2,176,400 |
| Aug 15, 2025 | 138.00 | 146.00 | 138.00 | 140.00 | 140.00 | 2.19% | 7,392,700 |
| Aug 14, 2025 | 140.00 | 143.00 | 135.00 | 137.00 | 137.00 | -2.14% | 5,238,600 |
| Aug 13, 2025 | 134.00 | 164.00 | 134.00 | 140.00 | 140.00 | 4.48% | 65,054,700 |
| Aug 12, 2025 | 141.00 | 141.00 | 134.00 | 134.00 | 134.00 | -4.29% | 3,267,900 |
| Aug 11, 2025 | 134.00 | 155.00 | 130.00 | 140.00 | 140.00 | 5.26% | 25,339,200 |
| Aug 8, 2025 | 127.00 | 140.00 | 123.00 | 133.00 | 133.00 | 4.72% | 7,927,900 |
| Aug 7, 2025 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -4.51% | 4,719,800 |
| Aug 6, 2025 | 140.00 | 140.00 | 130.00 | 133.00 | 133.00 | -2.21% | 3,403,100 |
| Aug 5, 2025 | 138.00 | 147.00 | 134.00 | 136.00 | 136.00 | - | 5,600,400 |
| Aug 4, 2025 | 139.00 | 160.00 | 131.00 | 136.00 | 136.00 | -3.55% | 34,014,200 |
| Aug 1, 2025 | 123.00 | 153.00 | 123.00 | 141.00 | 141.00 | 16.53% | 37,128,700 |
| Jul 31, 2025 | 111.00 | 125.00 | 110.00 | 121.00 | 121.00 | 9.01% | 10,854,600 |
| Jul 30, 2025 | 105.00 | 114.00 | 104.00 | 111.00 | 111.00 | 4.72% | 7,167,300 |
| Jul 29, 2025 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,177,000 |
| Jul 28, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 0.97% | 326,600 |
| Jul 25, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,068,200 |
| Jul 24, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 203,300 |
| Jul 23, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 0.97% | 470,000 |
| Jul 22, 2025 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | - | 129,200 |
| Jul 21, 2025 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 1,054,900 |
| Jul 18, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1.96% | 436,000 |
| Jul 17, 2025 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 0.99% | 630,400 |
| Jul 16, 2025 | 106.00 | 107.00 | 101.00 | 101.00 | 101.00 | -3.81% | 1,702,700 |
| Jul 15, 2025 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | -0.94% | 2,750,000 |
| Jul 14, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 680,100 |
| Jul 11, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 468,200 |
| Jul 10, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,071,000 |
| Jul 9, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 522,800 |
| Jul 8, 2025 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | -1.85% | 1,618,400 |
| Jul 7, 2025 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | -1.82% | 2,871,700 |
| Jul 4, 2025 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -0.90% | 3,572,600 |
| Jul 3, 2025 | 116.00 | 121.00 | 107.00 | 111.00 | 111.00 | -4.31% | 8,761,800 |
| Jul 2, 2025 | 99.00 | 130.00 | 99.00 | 116.00 | 116.00 | 16.00% | 30,960,300 |
| Jul 1, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 64,000 |
| Jun 30, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 364,700 |
| Jun 26, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 159,700 |
| Jun 25, 2025 | 98.00 | 100.00 | 96.00 | 100.00 | 100.00 | 2.04% | 227,500 |
| Jun 24, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 2.08% | 76,300 |
| Jun 23, 2025 | 100.00 | 102.00 | 95.00 | 96.00 | 96.00 | -3.03% | 788,000 |
| Jun 20, 2025 | 99.00 | 102.00 | 95.00 | 99.00 | 99.00 | 1.02% | 993,800 |
| Jun 19, 2025 | 103.00 | 104.00 | 98.00 | 98.00 | 98.00 | -4.85% | 309,000 |
| Jun 18, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 228,000 |
| Jun 17, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 99,200 |
| Jun 16, 2025 | 104.00 | 105.00 | 100.00 | 102.00 | 102.00 | -0.97% | 380,500 |
| Jun 13, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 120,200 |
| Jun 12, 2025 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | -2.83% | 286,100 |