PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia · Delayed Price · Currency is IDR 278.00
+8.00 (2.96%)
Sep 2, 2026, 1:40 PM WIB
PT Indo Oil Perkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 264.00 | 274.00 | 256.00 | 270.00 | 270.00 | 3.05% | 14,202,100 |
| Aug 31, 2026 | 280.00 | 280.00 | 252.00 | 262.00 | 262.00 | 15.93% | 76,517,600 |
| Aug 28, 2026 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | 3.67% | 3,406,400 |
| Aug 27, 2026 | 214.00 | 220.00 | 210.00 | 218.00 | 218.00 | 1.87% | 2,449,900 |
| Aug 26, 2026 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | -2.73% | 3,597,800 |
| Aug 24, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | -1.79% | 2,410,000 |
| Aug 21, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 1,842,700 |
| Aug 20, 2026 | 222.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 3,033,600 |
| Aug 19, 2026 | 226.00 | 234.00 | 222.00 | 226.00 | 226.00 | - | 7,123,900 |
| Aug 18, 2026 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 2,977,200 |
| Aug 14, 2026 | 226.00 | 228.00 | 218.00 | 224.00 | 224.00 | - | 2,516,300 |
| Aug 13, 2026 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 1,590,200 |
| Aug 12, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 0.88% | 3,252,600 |
| Aug 11, 2026 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | -2.59% | 7,803,700 |
| Aug 10, 2026 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | - | 3,500,700 |
| Aug 7, 2026 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 0.87% | 7,077,700 |
| Aug 6, 2026 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | -0.86% | 4,839,600 |
| Aug 5, 2026 | 224.00 | 232.00 | 224.00 | 232.00 | 232.00 | 0.87% | 6,546,600 |
| Aug 4, 2026 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.77% | 3,416,700 |
| Aug 3, 2026 | 228.00 | 230.00 | 210.00 | 226.00 | 226.00 | -2.59% | 6,488,200 |
| Jul 31, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | - | 6,788,200 |
| Jul 30, 2026 | 240.00 | 244.00 | 228.00 | 232.00 | 232.00 | -2.52% | 10,882,100 |
| Jul 29, 2026 | 236.00 | 252.00 | 226.00 | 238.00 | 238.00 | 6.25% | 43,457,600 |
| Jul 28, 2026 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | -0.88% | 6,006,500 |
| Jul 27, 2026 | 250.00 | 250.00 | 220.00 | 226.00 | 226.00 | -9.60% | 25,561,300 |
| Jul 24, 2026 | 246.00 | 280.00 | 246.00 | 250.00 | 250.00 | 5.04% | 134,714,200 |
| Jul 23, 2026 | 228.00 | 238.00 | 222.00 | 238.00 | 238.00 | 9.17% | 58,450,300 |
| Jul 22, 2026 | 216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | 7,425,100 |
| Jul 21, 2026 | 218.00 | 222.00 | 212.00 | 214.00 | 214.00 | -0.93% | 7,594,000 |
| Jul 20, 2026 | 224.00 | 224.00 | 212.00 | 216.00 | 216.00 | 0.93% | 14,575,300 |
| Jul 17, 2026 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | - | 6,515,600 |
| Jul 16, 2026 | 216.00 | 218.00 | 208.00 | 214.00 | 214.00 | -0.93% | 7,660,800 |
| Jul 15, 2026 | 226.00 | 226.00 | 214.00 | 216.00 | 216.00 | -4.42% | 11,439,600 |
| Jul 14, 2026 | 226.00 | 230.00 | 216.00 | 226.00 | 226.00 | 5.61% | 22,365,400 |
| Jul 13, 2026 | 230.00 | 236.00 | 206.00 | 214.00 | 214.00 | 4.90% | 41,254,500 |
| Jul 10, 2026 | 208.00 | 212.00 | 199.00 | 204.00 | 204.00 | -0.97% | 5,812,300 |
| Jul 9, 2026 | 226.00 | 242.00 | 204.00 | 206.00 | 206.00 | -8.04% | 64,242,700 |
| Jul 8, 2026 | 212.00 | 230.00 | 202.00 | 224.00 | 224.00 | 19.79% | 58,231,900 |
| Jul 7, 2026 | 186.00 | 191.00 | 182.00 | 187.00 | 187.00 | 1.63% | 6,846,000 |
| Jul 6, 2026 | 187.00 | 191.00 | 181.00 | 184.00 | 184.00 | -1.08% | 7,270,000 |
| Jul 3, 2026 | 181.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2.76% | 7,841,300 |
| Jul 2, 2026 | 180.00 | 186.00 | 175.00 | 181.00 | 181.00 | 1.12% | 6,292,300 |
| Jul 1, 2026 | 189.00 | 191.00 | 175.00 | 179.00 | 179.00 | -3.76% | 10,949,900 |
| 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 |