PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia · Delayed Price · Currency is IDR 222.00
+4.00 (1.83%)
May 20, 2026, 10:39 AM WIB
PT Indo Oil Perkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | - | 1.83% | 999,000 |
| May 19, 2026 | 230.00 | 236.00 | 216.00 | 218.00 | 218.00 | -4.39% | 4,656,000 |
| May 18, 2026 | 232.00 | 234.00 | 220.00 | 228.00 | 228.00 | -1.72% | 5,305,900 |
| May 13, 2026 | 244.00 | 244.00 | 230.00 | 232.00 | 232.00 | -2.52% | 4,019,300 |
| May 12, 2026 | 244.00 | 254.00 | 234.00 | 238.00 | 238.00 | -2.46% | 4,168,100 |
| May 11, 2026 | 254.00 | 254.00 | 238.00 | 244.00 | 244.00 | -3.94% | 5,935,400 |
| May 8, 2026 | 272.00 | 272.00 | 252.00 | 254.00 | 254.00 | -5.22% | 5,846,300 |
| May 7, 2026 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | -0.74% | 4,697,100 |
| May 6, 2026 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 4,083,800 |
| May 5, 2026 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | 0.74% | 6,243,100 |
| May 4, 2026 | 270.00 | 274.00 | 264.00 | 270.00 | 270.00 | -2.17% | 7,105,200 |
| Apr 30, 2026 | 280.00 | 292.00 | 264.00 | 276.00 | 276.00 | 2.99% | 21,920,000 |
| Apr 29, 2026 | 274.00 | 278.00 | 268.00 | 268.00 | 268.00 | -2.19% | 8,943,900 |
| Apr 28, 2026 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | -1.44% | 6,689,300 |
| Apr 27, 2026 | 286.00 | 288.00 | 274.00 | 278.00 | 278.00 | -0.71% | 14,111,500 |
| Apr 24, 2026 | 304.00 | 308.00 | 272.00 | 280.00 | 280.00 | -7.28% | 32,280,400 |
| Apr 23, 2026 | 294.00 | 312.00 | 286.00 | 302.00 | 302.00 | 5.59% | 105,697,900 |
| Apr 22, 2026 | 288.00 | 288.00 | 282.00 | 286.00 | 286.00 | -0.69% | 8,500,700 |
| Apr 21, 2026 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | -2.70% | 15,177,500 |
| Apr 20, 2026 | 306.00 | 308.00 | 294.00 | 296.00 | 296.00 | - | 28,002,700 |
| Apr 17, 2026 | 300.00 | 302.00 | 290.00 | 296.00 | 296.00 | - | 10,416,500 |
| Apr 16, 2026 | 296.00 | 304.00 | 290.00 | 296.00 | 296.00 | -1.33% | 21,159,000 |
| Apr 15, 2026 | 304.00 | 304.00 | 290.00 | 300.00 | 300.00 | -1.32% | 25,608,300 |
| Apr 14, 2026 | 306.00 | 306.00 | 292.00 | 304.00 | 304.00 | -0.65% | 47,243,100 |
| Apr 13, 2026 | 312.00 | 330.00 | 296.00 | 306.00 | 306.00 | 6.25% | 171,976,400 |
| Apr 10, 2026 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 0.70% | 29,693,700 |
| Apr 9, 2026 | 290.00 | 306.00 | 282.00 | 286.00 | 286.00 | 2.88% | 117,101,100 |
| Apr 8, 2026 | 268.00 | 280.00 | 250.00 | 278.00 | 278.00 | -2.11% | 30,529,400 |
| Apr 7, 2026 | 286.00 | 288.00 | 270.00 | 284.00 | 284.00 | 1.43% | 29,079,200 |
| Apr 6, 2026 | 292.00 | 304.00 | 276.00 | 280.00 | 280.00 | 2.19% | 80,666,100 |
| Apr 2, 2026 | 274.00 | 304.00 | 268.00 | 274.00 | 274.00 | 5.38% | 174,639,800 |
| Apr 1, 2026 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | - | 20,008,400 |
| Mar 31, 2026 | 278.00 | 290.00 | 252.00 | 260.00 | 260.00 | -6.47% | 56,482,700 |
| Mar 30, 2026 | 260.00 | 292.00 | 250.00 | 278.00 | 278.00 | 14.88% | 243,162,200 |
| Mar 27, 2026 | 240.00 | 250.00 | 232.00 | 242.00 | 242.00 | 0.83% | 26,804,700 |
| Mar 26, 2026 | 236.00 | 250.00 | 228.00 | 240.00 | 240.00 | 3.45% | 30,681,100 |
| Mar 25, 2026 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 0.87% | 12,168,600 |
| Mar 17, 2026 | 242.00 | 246.00 | 224.00 | 230.00 | 230.00 | -4.96% | 23,102,400 |
| Mar 16, 2026 | 240.00 | 260.00 | 232.00 | 242.00 | 242.00 | 6.14% | 43,480,500 |
| Mar 13, 2026 | 254.00 | 294.00 | 226.00 | 228.00 | 228.00 | -10.24% | 143,636,300 |
| Mar 12, 2026 | 240.00 | 268.00 | 238.00 | 254.00 | 254.00 | 11.40% | 105,741,500 |
| Mar 11, 2026 | 230.00 | 244.00 | 214.00 | 228.00 | 228.00 | -0.87% | 23,870,000 |
| Mar 10, 2026 | 250.00 | 250.00 | 222.00 | 230.00 | 230.00 | -8.73% | 42,233,400 |
| Mar 9, 2026 | 236.00 | 260.00 | 222.00 | 252.00 | 252.00 | 17.76% | 123,388,500 |
| Mar 6, 2026 | 216.00 | 256.00 | 212.00 | 214.00 | 214.00 | 2.88% | 118,683,700 |
| Mar 5, 2026 | 208.00 | 226.00 | 208.00 | 208.00 | 208.00 | - | 16,249,800 |
| Mar 4, 2026 | 240.00 | 240.00 | 206.00 | 208.00 | 208.00 | -14.05% | 49,707,300 |
| Mar 3, 2026 | 280.00 | 326.00 | 238.00 | 242.00 | 242.00 | -8.33% | 269,310,900 |
| Mar 2, 2026 | 199.00 | 264.00 | 199.00 | 264.00 | 264.00 | 34.69% | 100,847,300 |
| Feb 27, 2026 | 198.00 | 200.00 | 194.00 | 196.00 | 196.00 | -1.01% | 708,900 |