PT Indo Oil Perkasa Tbk OILS
IDX · Indonesia · Process Industries
IDR 290.00-10.00 (-3.33%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 290.00 | -3.33% | IDR 298.00 | IDR 300.00 | IDR 282.00 | 3.76M |
| 2026-09-30 | IDR 300.00 | +4.17% | IDR 280.00 | IDR 300.00 | IDR 280.00 | 3.48M |
| 2026-09-29 | IDR 288.00 | -1.37% | IDR 288.00 | IDR 292.00 | IDR 270.00 | 2.56M |
| 2026-09-28 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 296.00 | IDR 280.00 |
| 3.60M |
| 2026-09-25 | IDR 294.00 | -5.77% | IDR 314.00 | IDR 316.00 | IDR 290.00 | 7.20M |
| 2026-09-24 | IDR 312.00 | +4.00% | IDR 300.00 | IDR 312.00 | IDR 300.00 | 6.86M |
| 2026-09-23 | IDR 300.00 | -1.96% | IDR 300.00 | IDR 306.00 | IDR 292.00 | 4.74M |
| 2026-09-22 | IDR 306.00 | 0.00% | IDR 310.00 | IDR 330.00 | IDR 300.00 | 9.82M |
| 2026-09-21 | IDR 306.00 | 0.00% | IDR 292.00 | IDR 314.00 | IDR 290.00 | 6.80M |
| 2026-09-18 | IDR 306.00 | -1.92% | IDR 312.00 | IDR 312.00 | IDR 296.00 | 9.26M |
| 2026-09-17 | IDR 312.00 | 0.00% | IDR 312.00 | IDR 318.00 | IDR 306.00 | 6.49M |
| 2026-09-16 | IDR 312.00 | -2.50% | IDR 328.00 | IDR 334.00 | IDR 312.00 | 8.86M |
| 2026-09-15 | IDR 320.00 | -1.84% | IDR 326.00 | IDR 330.00 | IDR 316.00 | 8.63M |
| 2026-09-14 | IDR 326.00 | +4.49% | IDR 326.00 | IDR 350.00 | IDR 312.00 | 35.53M |
| 2026-09-11 | IDR 312.00 | +4.00% | IDR 326.00 | IDR 358.00 | IDR 302.00 | 104.97M |
| 2026-09-10 | IDR 300.00 | 0.00% | IDR 302.00 | IDR 312.00 | IDR 294.00 | 10.54M |
| 2026-09-09 | IDR 300.00 | +0.67% | IDR 302.00 | IDR 304.00 | IDR 294.00 | 11.10M |
| 2026-09-08 | IDR 298.00 | +7.19% | IDR 280.00 | IDR 320.00 | IDR 280.00 | 38.59M |
| 2026-09-07 | IDR 278.00 | -2.11% | IDR 282.00 | IDR 282.00 | IDR 274.00 | 5.72M |
| 2026-09-04 | IDR 284.00 | +0.71% | IDR 284.00 | IDR 286.00 | IDR 276.00 | 7.10M |
| 2026-09-03 | IDR 282.00 | +1.44% | IDR 284.00 | IDR 288.00 | IDR 278.00 | 8.45M |
| 2026-09-02 | IDR 278.00 | +2.96% | IDR 280.00 | IDR 286.00 | IDR 272.00 | 22.67M |
| 2026-09-01 | IDR 270.00 | +3.05% | IDR 264.00 | IDR 274.00 | IDR 256.00 | 14.20M |
| 2026-08-31 | IDR 262.00 | +15.93% | IDR 280.00 | IDR 280.00 | IDR 252.00 | 76.52M |
| 2026-08-28 | IDR 226.00 | +3.67% | IDR 218.00 | IDR 226.00 | IDR 218.00 | 3.41M |
| 2026-08-27 | IDR 218.00 | +1.87% | IDR 214.00 | IDR 220.00 | IDR 210.00 | 2.45M |
| 2026-08-26 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 220.00 | IDR 210.00 | 3.60M |
| 2026-08-24 | IDR 220.00 | -1.79% | IDR 224.00 | IDR 226.00 | IDR 218.00 | 2.41M |
| 2026-08-21 | IDR 224.00 | 0.00% | IDR 228.00 | IDR 228.00 | IDR 222.00 | 1.84M |
| 2026-08-20 | IDR 224.00 | -0.88% | IDR 222.00 | IDR 228.00 | IDR 222.00 | 3.03M |
| 2026-08-19 | IDR 226.00 | 0.00% | IDR 226.00 | IDR 234.00 | IDR 222.00 | 7.12M |
| 2026-08-18 | IDR 226.00 | +0.89% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 2.98M |
| 2026-08-14 | IDR 224.00 | 0.00% | IDR 226.00 | IDR 228.00 | IDR 218.00 | 2.52M |
| 2026-08-13 | IDR 224.00 | -1.75% | IDR 224.00 | IDR 228.00 | IDR 222.00 | 1.59M |
| 2026-08-12 | IDR 228.00 | +0.88% | IDR 220.00 | IDR 228.00 | IDR 220.00 | 3.25M |
| 2026-08-11 | IDR 226.00 | -2.59% | IDR 234.00 | IDR 236.00 | IDR 222.00 | 7.80M |
| 2026-08-10 | IDR 232.00 | 0.00% | IDR 226.00 | IDR 232.00 | IDR 226.00 | 3.50M |
| 2026-08-07 | IDR 232.00 | +0.87% | IDR 240.00 | IDR 240.00 | IDR 230.00 | 7.08M |
| 2026-08-06 | IDR 230.00 | -0.86% | IDR 232.00 | IDR 232.00 | IDR 224.00 | 4.84M |
| 2026-08-05 | IDR 232.00 | +0.87% | IDR 224.00 | IDR 232.00 | IDR 224.00 | 6.55M |
| 2026-08-04 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 232.00 | IDR 224.00 | 3.42M |
| 2026-08-03 | IDR 226.00 | -2.59% | IDR 228.00 | IDR 230.00 | IDR 210.00 | 6.49M |
| 2026-07-31 | IDR 232.00 | 0.00% | IDR 230.00 | IDR 232.00 | IDR 226.00 | 6.79M |
| 2026-07-30 | IDR 232.00 | -2.52% | IDR 240.00 | IDR 244.00 | IDR 228.00 | 10.88M |
| 2026-07-29 | IDR 238.00 | +6.25% | IDR 236.00 | IDR 252.00 | IDR 226.00 | 43.46M |
| 2026-07-28 | IDR 224.00 | -0.88% | IDR 226.00 | IDR 230.00 | IDR 220.00 | 6.01M |
| 2026-07-27 | IDR 226.00 | -9.60% | IDR 250.00 | IDR 250.00 | IDR 220.00 | 25.56M |
| 2026-07-24 | IDR 250.00 | +5.04% | IDR 246.00 | IDR 280.00 | IDR 246.00 | 134.71M |
| 2026-07-23 | IDR 238.00 | +9.17% | IDR 228.00 | IDR 238.00 | IDR 222.00 | 58.45M |
| 2026-07-22 | IDR 218.00 | +1.87% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 7.43M |
| 2026-07-21 | IDR 214.00 | -0.93% | IDR 218.00 | IDR 222.00 | IDR 212.00 | 7.59M |
| 2026-07-20 | IDR 216.00 | +0.93% | IDR 224.00 | IDR 224.00 | IDR 212.00 | 14.58M |
| 2026-07-17 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 214.00 | IDR 206.00 | 6.52M |
| 2026-07-16 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 218.00 | IDR 208.00 | 7.66M |
| 2026-07-15 | IDR 216.00 | -4.42% | IDR 226.00 | IDR 226.00 | IDR 214.00 | 11.44M |
| 2026-07-14 | IDR 226.00 | +5.61% | IDR 226.00 | IDR 230.00 | IDR 216.00 | 22.37M |
| 2026-07-13 | IDR 214.00 | +4.90% | IDR 230.00 | IDR 236.00 | IDR 206.00 | 41.25M |
| 2026-07-10 | IDR 204.00 | -0.97% | IDR 208.00 | IDR 212.00 | IDR 199.00 | 5.81M |
| 2026-07-09 | IDR 206.00 | -8.04% | IDR 226.00 | IDR 242.00 | IDR 204.00 | 64.24M |
| 2026-07-08 | IDR 224.00 | +19.79% | IDR 212.00 | IDR 230.00 | IDR 202.00 | 58.23M |
| 2026-07-07 | IDR 187.00 | +1.63% | IDR 186.00 | IDR 191.00 | IDR 182.00 | 6.85M |
| 2026-07-06 | IDR 184.00 | -1.08% | IDR 187.00 | IDR 191.00 | IDR 181.00 | 7.27M |
| 2026-07-03 | IDR 186.00 | +2.76% | IDR 181.00 | IDR 187.00 | IDR 181.00 | 7.84M |
| 2026-07-02 | IDR 181.00 | +1.12% | IDR 180.00 | IDR 186.00 | IDR 175.00 | 6.29M |
| 2026-07-01 | IDR 179.00 | -3.76% | IDR 189.00 | IDR 191.00 | IDR 175.00 | 10.95M |
| 2026-06-30 | IDR 186.00 | -14.68% | IDR 202.00 | IDR 208.00 | IDR 186.00 | 38.07M |
| 2026-06-29 | IDR 218.00 | +31.33% | IDR 180.00 | IDR 224.00 | IDR 178.00 | 149.30M |
| 2026-06-26 | IDR 166.00 | -6.21% | IDR 182.00 | IDR 191.00 | IDR 164.00 | 10.01M |
| 2026-06-25 | IDR 177.00 | 0.00% | IDR 170.00 | IDR 186.00 | IDR 170.00 | 5.47M |
| 2026-06-24 | IDR 177.00 | -7.33% | IDR 193.00 | IDR 196.00 | IDR 177.00 | 3.83M |
| 2026-06-23 | IDR 191.00 | -4.02% | IDR 200.00 | IDR 202.00 | IDR 190.00 | 5.58M |
| 2026-06-22 | IDR 199.00 | +5.29% | IDR 210.00 | IDR 226.00 | IDR 197.00 | 37.09M |
| 2026-06-19 | IDR 189.00 | +0.53% | IDR 190.00 | IDR 195.00 | IDR 187.00 | 2.08M |
| 2026-06-18 | IDR 188.00 | +0.53% | IDR 188.00 | IDR 204.00 | IDR 188.00 | 8.36M |
| 2026-06-17 | IDR 187.00 | -5.08% | IDR 196.00 | IDR 196.00 | IDR 186.00 | 5.17M |
| 2026-06-15 | IDR 197.00 | -2.48% | IDR 202.00 | IDR 204.00 | IDR 190.00 | 10.57M |
| 2026-06-12 | IDR 202.00 | -8.18% | IDR 240.00 | IDR 248.00 | IDR 196.00 | 43.04M |
| 2026-06-11 | IDR 220.00 | +34.15% | IDR 171.00 | IDR 220.00 | IDR 170.00 | 48.49M |
| 2026-06-10 | IDR 164.00 | +6.49% | IDR 159.00 | IDR 172.00 | IDR 156.00 | 5.39M |
| 2026-06-09 | IDR 154.00 | +3.36% | IDR 151.00 | IDR 155.00 | IDR 150.00 | 2.36M |
| 2026-06-08 | IDR 149.00 | +2.76% | IDR 145.00 | IDR 160.00 | IDR 130.00 | 6.37M |
| 2026-06-05 | IDR 145.00 | -8.81% | IDR 159.00 | IDR 169.00 | IDR 141.00 | 1.92M |
| 2026-06-04 | IDR 159.00 | -5.36% | IDR 168.00 | IDR 168.00 | IDR 146.00 | 3.80M |
| 2026-06-03 | IDR 168.00 | -10.64% | IDR 188.00 | IDR 191.00 | IDR 165.00 | 4.43M |
| 2026-06-02 | IDR 188.00 | +0.53% | IDR 188.00 | IDR 193.00 | IDR 188.00 | 1.34M |
| 2026-05-29 | IDR 187.00 | -3.61% | IDR 195.00 | IDR 196.00 | IDR 185.00 | 2.52M |
| 2026-05-28 | IDR 194.00 | 0.00% | IDR 194.00 | IDR 194.00 | IDR 194.00 | 0 |
| 2026-05-27 | IDR 194.00 | 0.00% | IDR 194.00 | IDR 194.00 | IDR 194.00 | 0 |
| 2026-05-26 | IDR 194.00 | -3.00% | IDR 202.00 | IDR 206.00 | IDR 192.00 | 3.83M |
| 2026-05-25 | IDR 200.00 | 0.00% | IDR 202.00 | IDR 208.00 | IDR 200.00 | 1.57M |