PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia · Delayed Price · Currency is IDR 354.00
-34.00 (-8.76%)
Oct 12, 2026, 4:11 PM WIB
PT Indo Oil Perkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 388.00 | 388.00 | 350.00 | 354.00 | 354.00 | -8.76% | 10,851,500 |
| Oct 9, 2026 | 394.00 | 404.00 | 380.00 | 388.00 | 388.00 | -1.52% | 9,428,100 |
| Oct 8, 2026 | 394.00 | 430.00 | 362.00 | 394.00 | 394.00 | - | 27,890,800 |
| Oct 7, 2026 | 342.00 | 408.00 | 324.00 | 394.00 | 394.00 | 15.20% | 37,203,700 |
| Oct 6, 2026 | 300.00 | 346.00 | 292.00 | 342.00 | 342.00 | 14.77% | 17,643,500 |
| Oct 5, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | 3.47% | 2,400,300 |
| Oct 2, 2026 | 292.00 | 300.00 | 284.00 | 288.00 | 288.00 | -0.69% | 1,223,000 |
| Oct 1, 2026 | 298.00 | 300.00 | 282.00 | 290.00 | 290.00 | -3.33% | 3,758,300 |
| Sep 30, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 4.17% | 3,475,100 |
| Sep 29, 2026 | 288.00 | 292.00 | 270.00 | 288.00 | 288.00 | -1.37% | 2,556,200 |
| Sep 28, 2026 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | -0.68% | 3,600,900 |
| Sep 25, 2026 | 314.00 | 316.00 | 290.00 | 294.00 | 294.00 | -5.77% | 7,204,200 |
| Sep 24, 2026 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 4.00% | 6,862,600 |
| Sep 23, 2026 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | -1.96% | 4,744,400 |
| Sep 22, 2026 | 310.00 | 330.00 | 300.00 | 306.00 | 306.00 | - | 9,818,400 |
| Sep 21, 2026 | 292.00 | 314.00 | 290.00 | 306.00 | 306.00 | - | 6,803,400 |
| Sep 18, 2026 | 312.00 | 312.00 | 296.00 | 306.00 | 306.00 | -1.92% | 9,264,600 |
| Sep 17, 2026 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | - | 6,487,100 |
| Sep 16, 2026 | 328.00 | 334.00 | 312.00 | 312.00 | 312.00 | -2.50% | 8,859,200 |
| Sep 15, 2026 | 326.00 | 330.00 | 316.00 | 320.00 | 320.00 | -1.84% | 8,630,200 |
| Sep 14, 2026 | 326.00 | 350.00 | 312.00 | 326.00 | 326.00 | 4.49% | 35,526,500 |
| Sep 11, 2026 | 326.00 | 358.00 | 302.00 | 312.00 | 312.00 | 4.00% | 104,966,900 |
| Sep 10, 2026 | 302.00 | 312.00 | 294.00 | 300.00 | 300.00 | - | 10,535,500 |
| Sep 9, 2026 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | 0.67% | 11,102,400 |
| Sep 8, 2026 | 280.00 | 320.00 | 280.00 | 298.00 | 298.00 | 7.19% | 38,589,400 |
| Sep 7, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -2.11% | 5,722,100 |
| Sep 4, 2026 | 284.00 | 286.00 | 276.00 | 284.00 | 284.00 | 0.71% | 7,100,000 |
| Sep 3, 2026 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | 1.44% | 8,447,400 |
| Sep 2, 2026 | 280.00 | 286.00 | 272.00 | 278.00 | 278.00 | 2.96% | 23,698,700 |
| 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 |