PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia · Delayed Price · Currency is IDR 179.00
-7.00 (-3.76%)
Jul 1, 2026, 4:13 PM WIB
PT Indo Oil Perkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 189.00 | 191.00 | 175.00 | 179.00 | - | -3.76% | 7,585,000 |
| Jun 30, 2026 | 202.00 | 208.00 | 186.00 | 186.00 | 186.00 | -14.68% | 38,073,100 |
| Jun 29, 2026 | 180.00 | 224.00 | 178.00 | 218.00 | 218.00 | 31.33% | 149,297,500 |
| Jun 26, 2026 | 182.00 | 191.00 | 164.00 | 166.00 | 166.00 | -6.21% | 10,013,500 |
| Jun 25, 2026 | 170.00 | 186.00 | 170.00 | 177.00 | 177.00 | - | 5,472,100 |
| Jun 24, 2026 | 193.00 | 196.00 | 177.00 | 177.00 | 177.00 | -7.33% | 3,826,500 |
| Jun 23, 2026 | 200.00 | 202.00 | 190.00 | 191.00 | 191.00 | -4.02% | 5,583,800 |
| Jun 22, 2026 | 210.00 | 226.00 | 197.00 | 199.00 | 199.00 | 5.29% | 37,093,400 |
| Jun 19, 2026 | 190.00 | 195.00 | 187.00 | 189.00 | 189.00 | 0.53% | 2,079,900 |
| Jun 18, 2026 | 188.00 | 204.00 | 188.00 | 188.00 | 188.00 | 0.53% | 8,360,700 |
| Jun 17, 2026 | 196.00 | 196.00 | 186.00 | 187.00 | 187.00 | -5.08% | 5,172,500 |
| Jun 15, 2026 | 202.00 | 204.00 | 190.00 | 197.00 | 197.00 | -2.48% | 10,568,500 |
| Jun 12, 2026 | 240.00 | 248.00 | 196.00 | 202.00 | 202.00 | -8.18% | 43,044,400 |
| Jun 11, 2026 | 171.00 | 220.00 | 170.00 | 220.00 | 220.00 | 34.15% | 48,610,600 |
| Jun 10, 2026 | 159.00 | 172.00 | 156.00 | 164.00 | 164.00 | 6.49% | 5,386,100 |
| Jun 9, 2026 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 3.36% | 2,355,900 |
| Jun 8, 2026 | 145.00 | 160.00 | 130.00 | 149.00 | 149.00 | 2.76% | 6,373,300 |
| Jun 5, 2026 | 159.00 | 169.00 | 141.00 | 145.00 | 145.00 | -8.81% | 1,917,400 |
| Jun 4, 2026 | 168.00 | 168.00 | 146.00 | 159.00 | 159.00 | -5.36% | 3,798,400 |
| Jun 3, 2026 | 188.00 | 191.00 | 165.00 | 168.00 | 168.00 | -10.64% | 4,431,700 |
| Jun 2, 2026 | 188.00 | 193.00 | 188.00 | 188.00 | 188.00 | 0.53% | 1,339,300 |
| May 29, 2026 | 195.00 | 196.00 | 185.00 | 187.00 | 187.00 | -3.61% | 2,524,300 |
| May 26, 2026 | 202.00 | 206.00 | 192.00 | 194.00 | 194.00 | -3.00% | 3,825,000 |
| May 25, 2026 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | - | 1,565,400 |
| May 22, 2026 | 198.00 | 208.00 | 187.00 | 200.00 | 200.00 | 1.01% | 5,925,000 |
| May 21, 2026 | 220.00 | 224.00 | 198.00 | 198.00 | 198.00 | -9.17% | 4,009,600 |
| May 20, 2026 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | - | 3,516,900 |
| 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 |