PT Indo Oil Perkasa Tbk (IDX:OILS)
Indonesia
· Delayed Price · Currency is IDR 268.00
-6.00 (-2.19%)
Apr 29, 2026, 4:07 PM WIB
PT Indo Oil Perkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 274.00 | 278.00 | 268.00 | 270.00 | - | -1.46% | 8,286,700 |
| 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 |
| Apr 13, 2026 | 312.00 | 330.00 | 296.00 | 306.00 | 306.00 | 6.25% | 171,976,400 |
| Apr 10, 2026 | 292.00 | 294.00 | 282.00 | 288.00 | 288.00 | 0.70% | 29,693,700 |
| Apr 9, 2026 | 290.00 | 306.00 | 282.00 | 286.00 | 286.00 | 2.88% | 117,101,100 |
| Apr 8, 2026 | 268.00 | 280.00 | 250.00 | 278.00 | 278.00 | -2.11% | 30,529,400 |
| Apr 7, 2026 | 286.00 | 288.00 | 270.00 | 284.00 | 284.00 | 1.43% | 29,079,200 |
| Apr 6, 2026 | 292.00 | 304.00 | 276.00 | 280.00 | 280.00 | 2.19% | 80,666,100 |
| Apr 2, 2026 | 274.00 | 304.00 | 268.00 | 274.00 | 274.00 | 5.38% | 174,639,800 |
| Apr 1, 2026 | 264.00 | 268.00 | 252.00 | 260.00 | 260.00 | - | 20,008,400 |
| Mar 31, 2026 | 278.00 | 290.00 | 252.00 | 260.00 | 260.00 | -6.47% | 56,482,700 |
| Mar 30, 2026 | 260.00 | 292.00 | 250.00 | 278.00 | 278.00 | 14.88% | 243,162,200 |
| Mar 27, 2026 | 240.00 | 250.00 | 232.00 | 242.00 | 242.00 | 0.83% | 26,804,700 |
| Mar 26, 2026 | 236.00 | 250.00 | 228.00 | 240.00 | 240.00 | 3.45% | 30,681,100 |
| Mar 25, 2026 | 232.00 | 236.00 | 222.00 | 232.00 | 232.00 | 0.87% | 12,168,600 |
| Mar 17, 2026 | 242.00 | 246.00 | 224.00 | 230.00 | 230.00 | -4.96% | 23,102,400 |
| Mar 16, 2026 | 240.00 | 260.00 | 232.00 | 242.00 | 242.00 | 6.14% | 43,480,500 |
| Mar 13, 2026 | 254.00 | 294.00 | 226.00 | 228.00 | 228.00 | -10.24% | 143,636,300 |
| Mar 12, 2026 | 240.00 | 268.00 | 238.00 | 254.00 | 254.00 | 11.40% | 105,741,500 |
| Mar 11, 2026 | 230.00 | 244.00 | 214.00 | 228.00 | 228.00 | -0.87% | 23,870,000 |
| Mar 10, 2026 | 250.00 | 250.00 | 222.00 | 230.00 | 230.00 | -8.73% | 42,233,400 |
| Mar 9, 2026 | 236.00 | 260.00 | 222.00 | 252.00 | 252.00 | 17.76% | 123,388,500 |
| 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 | - | 2,103,600 |
| 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 |