PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia
· Delayed Price · Currency is IDR 214.00
+6.00 (2.88%)
At close: Mar 6, 2026
PT Indo Oil Perkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 202.00 | 204.00 | 195.00 | 198.00 | 198.00 | -1.98% | 1,261,200 |
| Feb 25, 2026 | 200.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1.00% | 702,900 |
| Feb 24, 2026 | 208.00 | 214.00 | 200.00 | 200.00 | 200.00 | -3.85% | 1,780,500 |
| Feb 23, 2026 | 208.00 | 220.00 | 206.00 | 208.00 | 208.00 | - | 1,458,400 |
| Feb 20, 2026 | 204.00 | 226.00 | 204.00 | 208.00 | 208.00 | 1.96% | 4,307,700 |
| Feb 19, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | - | 960,300 |
| Feb 18, 2026 | 202.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2.51% | 719,100 |
| Feb 13, 2026 | 202.00 | 204.00 | 190.00 | 199.00 | 199.00 | -2.45% | 2,015,900 |
| Feb 12, 2026 | 206.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,287,500 |
| Feb 11, 2026 | 192.00 | 228.00 | 192.00 | 206.00 | 206.00 | 7.85% | 6,842,000 |
| Feb 10, 2026 | 192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 0.53% | 372,100 |
| Feb 9, 2026 | 192.00 | 199.00 | 190.00 | 190.00 | 190.00 | -1.04% | 476,200 |
| Feb 6, 2026 | 196.00 | 197.00 | 192.00 | 192.00 | 192.00 | -2.04% | 724,400 |
| Feb 5, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | -2.00% | 702,700 |
| Feb 4, 2026 | 195.00 | 216.00 | 193.00 | 200.00 | 200.00 | 2.56% | 1,305,300 |
| Feb 3, 2026 | 193.00 | 197.00 | 180.00 | 195.00 | 195.00 | 4.84% | 941,200 |
| Feb 2, 2026 | 212.00 | 222.00 | 180.00 | 186.00 | 186.00 | -10.58% | 2,565,700 |
| Jan 30, 2026 | 216.00 | 220.00 | 206.00 | 208.00 | 208.00 | -3.70% | 1,121,300 |
| Jan 29, 2026 | 193.00 | 220.00 | 167.00 | 216.00 | 216.00 | 10.20% | 7,159,500 |
| Jan 28, 2026 | 230.00 | 230.00 | 193.00 | 196.00 | 196.00 | -13.27% | 4,303,100 |
| Jan 27, 2026 | 220.00 | 228.00 | 220.00 | 226.00 | 226.00 | 2.73% | 1,143,000 |
| Jan 26, 2026 | 222.00 | 230.00 | 220.00 | 220.00 | 220.00 | -0.90% | 2,076,700 |
| Jan 23, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -3.48% | 1,763,000 |
| Jan 22, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 0.88% | 1,400,000 |
| Jan 21, 2026 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | -1.72% | 1,265,100 |
| Jan 20, 2026 | 228.00 | 232.00 | 222.00 | 232.00 | 232.00 | 1.75% | 2,427,700 |
| Jan 19, 2026 | 228.00 | 236.00 | 224.00 | 228.00 | 228.00 | - | 3,962,400 |
| Jan 15, 2026 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | - | 1,576,800 |
| Jan 14, 2026 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 952,600 |
| Jan 13, 2026 | 234.00 | 236.00 | 226.00 | 228.00 | 228.00 | -1.72% | 1,552,600 |
| Jan 12, 2026 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | -2.52% | 3,672,700 |
| Jan 9, 2026 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.85% | 2,144,000 |
| Jan 8, 2026 | 240.00 | 240.00 | 230.00 | 236.00 | 236.00 | - | 2,095,100 |
| Jan 7, 2026 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | - | 1,511,200 |
| Jan 6, 2026 | 242.00 | 244.00 | 232.00 | 236.00 | 236.00 | -2.48% | 2,248,600 |
| Jan 5, 2026 | 238.00 | 244.00 | 232.00 | 242.00 | 242.00 | 5.22% | 6,565,800 |
| Jan 2, 2026 | 230.00 | 236.00 | 220.00 | 230.00 | 230.00 | - | 3,756,300 |
| Dec 30, 2025 | 220.00 | 244.00 | 220.00 | 230.00 | 230.00 | 4.55% | 5,175,700 |
| Dec 29, 2025 | 222.00 | 226.00 | 206.00 | 220.00 | 220.00 | -0.90% | 4,644,400 |
| Dec 24, 2025 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 2,744,500 |
| Dec 23, 2025 | 234.00 | 236.00 | 222.00 | 226.00 | 226.00 | -4.24% | 5,120,200 |
| Dec 22, 2025 | 250.00 | 256.00 | 234.00 | 236.00 | 236.00 | -7.09% | 6,635,500 |
| Dec 19, 2025 | 268.00 | 268.00 | 252.00 | 254.00 | 254.00 | -2.31% | 8,475,500 |
| Dec 18, 2025 | 252.00 | 268.00 | 252.00 | 260.00 | 260.00 | 4.00% | 15,434,700 |
| Dec 17, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | - | 1,652,900 |
| Dec 16, 2025 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | - | 2,362,200 |
| Dec 15, 2025 | 242.00 | 252.00 | 242.00 | 250.00 | 250.00 | 3.31% | 2,451,400 |
| Dec 12, 2025 | 252.00 | 260.00 | 242.00 | 242.00 | 242.00 | -3.97% | 5,763,500 |
| Dec 11, 2025 | 260.00 | 262.00 | 250.00 | 252.00 | 252.00 | -3.08% | 5,609,100 |
| Dec 10, 2025 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | -0.76% | 4,261,000 |
| Dec 9, 2025 | 260.00 | 264.00 | 256.00 | 262.00 | 262.00 | 0.77% | 3,693,100 |
| Dec 8, 2025 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -0.76% | 5,626,200 |
| Dec 5, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | -0.76% | 3,195,900 |
| Dec 4, 2025 | 266.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 4,074,900 |
| Dec 3, 2025 | 268.00 | 272.00 | 262.00 | 266.00 | 266.00 | 0.76% | 8,484,200 |
| Dec 2, 2025 | 258.00 | 270.00 | 254.00 | 264.00 | 264.00 | 2.33% | 8,630,600 |
| Dec 1, 2025 | 266.00 | 276.00 | 252.00 | 258.00 | 258.00 | -3.01% | 9,619,500 |
| Nov 28, 2025 | 288.00 | 290.00 | 264.00 | 266.00 | 266.00 | -7.64% | 20,496,800 |
| Nov 27, 2025 | 256.00 | 302.00 | 254.00 | 288.00 | 288.00 | 15.20% | 121,129,700 |
| Nov 26, 2025 | 258.00 | 262.00 | 244.00 | 250.00 | 250.00 | -1.57% | 16,837,600 |
| Nov 25, 2025 | 262.00 | 264.00 | 250.00 | 254.00 | 254.00 | -3.05% | 16,067,700 |
| Nov 24, 2025 | 264.00 | 284.00 | 254.00 | 262.00 | 262.00 | -1.50% | 33,229,600 |
| Nov 21, 2025 | 282.00 | 288.00 | 262.00 | 266.00 | 266.00 | -5.67% | 22,654,900 |
| Nov 20, 2025 | 314.00 | 316.00 | 270.00 | 282.00 | 282.00 | -9.62% | 53,517,500 |
| Nov 19, 2025 | 302.00 | 336.00 | 266.00 | 312.00 | 312.00 | 13.87% | 302,774,900 |
| Nov 18, 2025 | 226.00 | 274.00 | 224.00 | 274.00 | 274.00 | 24.55% | 151,724,400 |
| Nov 17, 2025 | 208.00 | 234.00 | 208.00 | 220.00 | 220.00 | 6.80% | 32,551,200 |
| Nov 14, 2025 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | - | 2,060,700 |
| Nov 13, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1,682,800 |
| Nov 12, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 2,784,300 |
| Nov 11, 2025 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | -0.95% | 1,777,100 |
| Nov 10, 2025 | 212.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.96% | 3,063,400 |
| Nov 7, 2025 | 206.00 | 214.00 | 200.00 | 208.00 | 208.00 | 1.96% | 7,938,600 |
| Nov 6, 2025 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 2.00% | 1,694,500 |
| Nov 5, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 2,300,600 |
| Nov 4, 2025 | 204.00 | 208.00 | 198.00 | 202.00 | 202.00 | -0.98% | 4,232,000 |
| Nov 3, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 1,461,600 |
| Oct 31, 2025 | 204.00 | 212.00 | 202.00 | 202.00 | 202.00 | -0.98% | 2,911,800 |
| Oct 30, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,547,100 |
| Oct 29, 2025 | 210.00 | 218.00 | 202.00 | 206.00 | 206.00 | 1.98% | 4,396,100 |
| Oct 28, 2025 | 212.00 | 214.00 | 202.00 | 202.00 | 202.00 | -4.72% | 4,429,100 |
| Oct 27, 2025 | 216.00 | 230.00 | 210.00 | 212.00 | 212.00 | - | 14,677,800 |
| Oct 24, 2025 | 206.00 | 246.00 | 199.00 | 212.00 | 212.00 | 2.91% | 43,032,300 |
| Oct 23, 2025 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 7,482,900 |
| Oct 22, 2025 | 194.00 | 226.00 | 188.00 | 212.00 | 212.00 | 9.28% | 18,041,400 |
| Oct 21, 2025 | 190.00 | 198.00 | 189.00 | 194.00 | 194.00 | 2.11% | 3,060,300 |
| Oct 20, 2025 | 195.00 | 195.00 | 186.00 | 190.00 | 190.00 | -2.56% | 3,718,000 |
| Oct 17, 2025 | 204.00 | 204.00 | 193.00 | 195.00 | 195.00 | -4.41% | 4,575,500 |
| Oct 16, 2025 | 206.00 | 216.00 | 195.00 | 204.00 | 204.00 | - | 5,254,700 |
| Oct 15, 2025 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | -3.77% | 7,997,000 |
| Oct 14, 2025 | 230.00 | 232.00 | 210.00 | 212.00 | 212.00 | -7.83% | 9,378,600 |
| Oct 13, 2025 | 236.00 | 236.00 | 206.00 | 230.00 | 230.00 | -4.17% | 28,394,100 |
| Oct 10, 2025 | 222.00 | 270.00 | 220.00 | 240.00 | 240.00 | 9.09% | 67,933,900 |
| Oct 9, 2025 | 234.00 | 254.00 | 210.00 | 220.00 | 220.00 | -5.17% | 27,252,400 |