Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 216.00 218.00 214.00 214.00 319,900 0
25-Oct-2022 210.00 220.00 210.00 216.00 1,853,300 0
24-Oct-2022 230.00 230.00 210.00 210.00 2,190,900 0
21-Oct-2022 214.00 222.00 206.00 222.00 4,857,500 0
20-Oct-2022 206.00 212.00 204.00 212.00 1,252,300 0
19-Oct-2022 204.00 208.00 200.00 206.00 1,118,900 0
18-Oct-2022 202.00 204.00 199.00 204.00 392,500 0
17-Oct-2022 202.00 202.00 199.00 202.00 1,721,300 0
14-Oct-2022 204.00 206.00 202.00 202.00 191,000 0
13-Oct-2022 204.00 208.00 199.00 204.00 755,700 0
12-Oct-2022 206.00 208.00 200.00 204.00 945,000 0
11-Oct-2022 206.00 210.00 204.00 208.00 556,300 0
10-Oct-2022 200.00 210.00 200.00 206.00 882,400 0
07-Oct-2022 208.00 208.00 197.00 204.00 3,693,600 0
06-Oct-2022 218.00 222.00 206.00 206.00 3,695,400 0
05-Oct-2022 224.00 224.00 218.00 220.00 1,593,100 0
04-Oct-2022 220.00 224.00 220.00 222.00 1,132,400 0
03-Oct-2022 220.00 222.00 218.00 220.00 1,461,400 0
30-Sep-2022 226.00 228.00 220.00 220.00 2,010,100 0
29-Sep-2022 226.00 232.00 222.00 224.00 1,709,700 0
28-Sep-2022 222.00 242.00 218.00 226.00 12,585,800 0
27-Sep-2022 228.00 228.00 222.00 224.00 998,600 0
26-Sep-2022 230.00 234.00 222.00 228.00 3,369,600 0
23-Sep-2022 218.00 230.00 218.00 230.00 3,421,600 0
22-Sep-2022 220.00 222.00 216.00 218.00 2,145,600 0
21-Sep-2022 220.00 224.00 218.00 218.00 1,984,900 0
20-Sep-2022 228.00 228.00 218.00 218.00 3,229,200 0
19-Sep-2022 224.00 228.00 220.00 224.00 4,301,600 0
16-Sep-2022 220.00 238.00 220.00 224.00 16,100,700 0
15-Sep-2022 218.00 222.00 216.00 220.00 1,876,800 0
14-Sep-2022 216.00 220.00 214.00 218.00 1,412,400 0
13-Sep-2022 220.00 222.00 216.00 216.00 1,964,600 0
12-Sep-2022 216.00 222.00 216.00 220.00 1,397,900 0
09-Sep-2022 220.00 220.00 214.00 216.00 1,539,700 0
08-Sep-2022 222.00 222.00 218.00 218.00 3,345,100 0
07-Sep-2022 220.00 228.00 218.00 220.00 6,784,400 0
06-Sep-2022 224.00 230.00 220.00 220.00 7,016,500 0
05-Sep-2022 234.00 234.00 220.00 222.00 12,081,100 0
02-Sep-2022 214.00 256.00 214.00 232.00 94,944,400 0
01-Sep-2022 224.00 226.00 210.00 212.00 6,598,800 0
31-Aug-2022 222.00 234.00 220.00 222.00 11,082,300 0
30-Aug-2022 216.00 248.00 212.00 222.00 40,487,300 0
29-Aug-2022 210.00 216.00 208.00 216.00 1,967,600 0
26-Aug-2022 210.00 210.00 208.00 210.00 376,100 0
25-Aug-2022 210.00 212.00 208.00 208.00 1,012,000 0
24-Aug-2022 212.00 214.00 208.00 210.00 537,900 0
23-Aug-2022 210.00 214.00 208.00 210.00 985,800 0
22-Aug-2022 210.00 212.00 208.00 210.00 1,690,400 0
19-Aug-2022 212.00 216.00 210.00 212.00 1,510,900 0
18-Aug-2022 214.00 218.00 212.00 212.00 1,473,600 0
16-Aug-2022 210.00 224.00 208.00 212.00 6,978,100 0
15-Aug-2022 208.00 210.00 208.00 210.00 964,100 0
12-Aug-2022 210.00 210.00 206.00 208.00 1,071,100 0
11-Aug-2022 206.00 210.00 206.00 210.00 683,700 0
10-Aug-2022 210.00 216.00 206.00 208.00 3,737,000 0
09-Aug-2022 210.00 218.00 208.00 210.00 3,558,000 0
08-Aug-2022 212.00 214.00 208.00 210.00 1,054,600 0
05-Aug-2022 214.00 218.00 208.00 212.00 4,634,000 0
04-Aug-2022 220.00 220.00 212.00 214.00 4,229,500 0
03-Aug-2022 206.00 230.00 204.00 218.00 22,769,500 0
02-Aug-2022 208.00 212.00 206.00 208.00 1,852,400 0
01-Aug-2022 210.00 210.00 206.00 208.00 413,300 0
29-Jul-2022 210.00 210.00 206.00 208.00 887,800 0
28-Jul-2022 208.00 210.00 206.00 210.00 484,500 0
27-Jul-2022 208.00 210.00 206.00 208.00 408,600 0
26-Jul-2022 210.00 210.00 206.00 208.00 679,900 0
25-Jul-2022 210.00 212.00 208.00 208.00 943,500 0
22-Jul-2022 210.00 212.00 208.00 210.00 840,500 0
21-Jul-2022 210.00 214.00 206.00 210.00 2,269,900 0
20-Jul-2022 210.00 210.00 208.00 210.00 778,500 0
19-Jul-2022 210.00 214.00 210.00 210.00 1,227,300 0
18-Jul-2022 210.00 214.00 208.00 210.00 509,200 0
15-Jul-2022 210.00 214.00 208.00 210.00 769,100 0
14-Jul-2022 210.00 212.00 206.00 210.00 1,129,800 0
13-Jul-2022 212.00 216.00 206.00 210.00 3,340,100 0
12-Jul-2022 208.00 212.00 202.00 212.00 1,852,400 0
11-Jul-2022 208.00 208.00 204.00 206.00 672,300 0
08-Jul-2022 206.00 208.00 202.00 206.00 695,100 0
07-Jul-2022 208.00 208.00 204.00 204.00 731,100 0
06-Jul-2022 206.00 206.00 202.00 206.00 434,600 0
05-Jul-2022 204.00 208.00 200.00 204.00 897,000 0
04-Jul-2022 208.00 212.00 204.00 204.00 2,252,600 0
01-Jul-2022 210.00 210.00 206.00 208.00 2,078,300 0
30-Jun-2022 210.00 212.00 208.00 210.00 1,756,200 0
29-Jun-2022 208.00 210.00 204.00 210.00 2,894,500 0
28-Jun-2022 208.00 208.00 206.00 208.00 370,200 0
27-Jun-2022 206.00 210.00 200.00 208.00 1,346,900 0
24-Jun-2022 208.00 210.00 206.00 206.00 801,700 0
23-Jun-2022 210.00 212.00 208.00 208.00 959,700 0
22-Jun-2022 210.00 212.00 208.00 210.00 1,924,000 0
21-Jun-2022 210.00 216.00 206.00 210.00 3,088,800 0
20-Jun-2022 206.00 212.00 204.00 210.00 2,206,700 0
17-Jun-2022 200.00 208.00 198.00 208.00 2,866,800 0
16-Jun-2022 210.00 216.00 202.00 206.00 3,554,200 0
15-Jun-2022 212.00 218.00 208.00 208.00 3,346,400 0
14-Jun-2022 200.00 214.00 200.00 208.00 1,646,100 0
13-Jun-2022 210.00 214.00 200.00 204.00 3,028,000 0
10-Jun-2022 208.00 238.00 200.00 210.00 30,614,600 0
09-Jun-2022 228.00 228.00 214.00 214.00 3,059,800 0
08-Jun-2022 228.00 236.00 224.00 228.00 3,818,300 0