PT Indo Oil Perkasa Tbk(ID:OILS)
Rp248.00-4.00 (-1.59%)
ID:OILS
PT Indo Oil Perkasa Tbk historical prices
Rp248.00
At close:-4.00 (-1.59%)
PT Indo Oil Perkasa Tbk (OILS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | -1.59% | 1,371,000 | 0.13 |
| Nov 10, 2026 | 250.00 | 254.00 | 246.00 | 252.00 | 252.00 | +6.78% | 2,284,800 | 0.21 |
| Nov 09, 2026 | 238.00 | 270.00 | 232.00 | 258.00 | 258.00 | +9.32% | 11,082,900 | 1.03 |
| Nov 06, 2026 | 230.00 | 246.00 | 226.00 | 236.00 | 236.00 | +1.72% | 2,158,700 | 0.20 |
| Nov 05, 2026 | 228.00 | 240.00 | 228.00 | 232.00 | 232.00 | +1.75% | 2,409,300 | 0.22 |
| Nov 04, 2026 | 218.00 | 232.00 | 218.00 | 228.00 | 228.00 | -2.56% | 2,049,100 | 0.19 |
| Nov 03, 2026 | 244.00 | 250.00 | 230.00 | 234.00 | 234.00 | -4.88% | 2,888,800 | 0.26 |
| Nov 02, 2026 | 240.00 | 254.00 | 226.00 | 246.00 | 246.00 | +2.50% | 3,033,000 | 0.28 |
| Oct 30, 2026 | 254.00 | 256.00 | 240.00 | 240.00 | 240.00 | -6.25% | 5,314,200 | 0.48 |
| Oct 29, 2026 | 266.00 | 274.00 | 256.00 | 256.00 | 256.00 | -6.57% | 8,666,000 | 0.79 |
| Oct 28, 2026 | 274.00 | 284.00 | 274.00 | 274.00 | 274.00 | -6.80% | 5,658,600 | 0.52 |
| Oct 27, 2026 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | -6.37% | 11,149,600 | 1.02 |
| Oct 26, 2026 | 334.00 | 350.00 | 312.00 | 314.00 | 314.00 | -5.99% | 11,415,000 | 1.00 |
| Oct 23, 2026 | 320.00 | 354.00 | 302.00 | 334.00 | 334.00 | +11.33% | 14,459,000 | 1.28 |
| Oct 22, 2026 | 286.00 | 310.00 | 276.00 | 300.00 | 300.00 | +3.45% | 5,097,800 | 0.44 |
| Oct 21, 2026 | 306.00 | 306.00 | 290.00 | 290.00 | 290.00 | -6.45% | 4,978,600 | 0.36 |
| Oct 20, 2026 | 268.00 | 310.00 | 264.00 | 310.00 | 310.00 | +11.51% | 6,872,000 | 0.47 |
| Oct 19, 2026 | 278.00 | 288.00 | 278.00 | 278.00 | 278.00 | -6.71% | 4,514,000 | 0.31 |
| Oct 16, 2026 | 298.00 | 330.00 | 298.00 | 298.00 | 298.00 | -14.86% | 5,949,700 | 0.41 |
| Oct 15, 2026 | 360.00 | 370.00 | 340.00 | 350.00 | 350.00 | -4.89% | 6,816,300 | 0.46 |
| Oct 14, 2026 | 364.00 | 380.00 | 358.00 | 368.00 | 368.00 | +1.10% | 3,894,300 | 0.26 |
| Oct 13, 2026 | 354.00 | 394.00 | 354.00 | 364.00 | 364.00 | +2.82% | 9,333,100 | 0.63 |
| Oct 12, 2026 | 388.00 | 388.00 | 350.00 | 354.00 | 354.00 | -8.76% | 10,832,500 | 0.73 |
| Oct 09, 2026 | 394.00 | 404.00 | 380.00 | 388.00 | 388.00 | -1.52% | 9,428,100 | 0.63 |
| Oct 08, 2026 | 394.00 | 430.00 | 362.00 | 394.00 | 394.00 | 0.00% | 27,890,800 | 1.84 |
| Oct 07, 2026 | 342.00 | 408.00 | 324.00 | 394.00 | 394.00 | +15.20% | 37,203,700 | 2.54 |
| Oct 06, 2026 | 300.00 | 346.00 | 292.00 | 342.00 | 342.00 | +14.77% | 17,643,500 | 1.15 |
| Oct 05, 2026 | 284.00 | 300.00 | 284.00 | 298.00 | 298.00 | +3.47% | 2,400,300 | 0.15 |
| Oct 02, 2026 | 292.00 | 300.00 | 284.00 | 288.00 | 288.00 | -0.69% | 1,223,000 | 0.07 |
| Oct 01, 2026 | 298.00 | 300.00 | 282.00 | 290.00 | 290.00 | -3.33% | 3,758,300 | 0.23 |
| Sep 30, 2026 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | +4.17% | 3,475,100 | 0.21 |
| Sep 29, 2026 | 288.00 | 292.00 | 270.00 | 288.00 | 288.00 | -1.37% | 2,556,200 | 0.15 |
| Sep 28, 2026 | 294.00 | 296.00 | 280.00 | 292.00 | 292.00 | -0.68% | 3,600,900 | 0.22 |
| Sep 25, 2026 | 314.00 | 316.00 | 290.00 | 294.00 | 294.00 | -5.77% | 7,204,200 | 0.42 |
| Sep 24, 2026 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | +4.00% | 6,862,600 | 0.35 |
| Sep 23, 2026 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | -1.96% | 4,744,400 | 0.24 |
| Sep 22, 2026 | 310.00 | 330.00 | 300.00 | 306.00 | 306.00 | 0.00% | 9,818,400 | 0.50 |
| Sep 21, 2026 | 292.00 | 314.00 | 290.00 | 306.00 | 306.00 | 0.00% | 6,803,400 | 0.35 |
| Sep 18, 2026 | 312.00 | 312.00 | 296.00 | 306.00 | 306.00 | -1.92% | 9,264,600 | 0.48 |
| Sep 17, 2026 | 312.00 | 318.00 | 306.00 | 312.00 | 312.00 | 0.00% | 6,487,100 | 0.33 |
| Sep 16, 2026 | 328.00 | 334.00 | 312.00 | 312.00 | 312.00 | -2.50% | 8,859,200 | 0.45 |
| Sep 15, 2026 | 326.00 | 330.00 | 316.00 | 320.00 | 320.00 | -1.84% | 8,630,200 | 0.44 |
| Sep 14, 2026 | 326.00 | 350.00 | 312.00 | 326.00 | 326.00 | +4.49% | 35,526,500 | 1.85 |
| Sep 11, 2026 | 326.00 | 358.00 | 302.00 | 312.00 | 312.00 | +4.00% | 104,966,900 | 5.97 |
| Sep 10, 2026 | 302.00 | 312.00 | 294.00 | 300.00 | 300.00 | 0.00% | 10,535,500 | 0.60 |
| Sep 09, 2026 | 302.00 | 304.00 | 294.00 | 300.00 | 300.00 | +0.67% | 11,102,400 | 0.61 |
| Sep 08, 2026 | 280.00 | 320.00 | 280.00 | 298.00 | 298.00 | +7.19% | 38,589,400 | 2.12 |
| Sep 07, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -2.11% | 5,722,100 | 0.31 |
| Sep 04, 2026 | 284.00 | 286.00 | 276.00 | 284.00 | 284.00 | +0.71% | 7,100,000 | 0.39 |
| Sep 03, 2026 | 284.00 | 288.00 | 278.00 | 282.00 | 282.00 | +1.44% | 8,447,400 | 0.47 |
