Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
29-Dec-2022 214.00 218.00 208.00 218.00 898,600 0
28-Dec-2022 214.00 218.00 214.00 214.00 863,400 0
27-Dec-2022 216.00 216.00 212.00 214.00 1,038,300 0
26-Dec-2022 216.00 216.00 212.00 214.00 1,220,600 0
23-Dec-2022 214.00 216.00 206.00 216.00 2,059,100 0
22-Dec-2022 208.00 228.00 204.00 214.00 6,737,800 0
21-Dec-2022 206.00 208.00 204.00 208.00 59,200 0
20-Dec-2022 204.00 210.00 204.00 206.00 412,900 0
19-Dec-2022 206.00 214.00 200.00 204.00 1,639,600 0
16-Dec-2022 206.00 210.00 204.00 206.00 218,300 0
15-Dec-2022 208.00 210.00 200.00 206.00 334,300 0
14-Dec-2022 214.00 214.00 204.00 208.00 1,176,900 0
13-Dec-2022 210.00 212.00 208.00 208.00 720,200 0
12-Dec-2022 214.00 214.00 206.00 210.00 198,200 0
09-Dec-2022 214.00 218.00 208.00 208.00 1,175,800 0
08-Dec-2022 206.00 218.00 200.00 218.00 9,059,800 0
07-Dec-2022 220.00 222.00 210.00 210.00 1,732,900 0
06-Dec-2022 222.00 222.00 210.00 220.00 4,414,900 0
05-Dec-2022 222.00 224.00 218.00 222.00 1,105,500 0
02-Dec-2022 224.00 232.00 218.00 220.00 6,409,600 0
01-Dec-2022 218.00 226.00 216.00 224.00 2,175,100 0
30-Nov-2022 220.00 220.00 214.00 218.00 1,823,900 0
29-Nov-2022 222.00 226.00 214.00 220.00 3,593,300 0
28-Nov-2022 212.00 222.00 212.00 220.00 2,859,800 0
25-Nov-2022 214.00 214.00 210.00 212.00 703,700 0
24-Nov-2022 212.00 218.00 210.00 216.00 1,356,200 0
23-Nov-2022 212.00 214.00 210.00 210.00 115,900 0
22-Nov-2022 210.00 214.00 208.00 212.00 1,258,500 0
21-Nov-2022 212.00 216.00 208.00 212.00 823,500 0
18-Nov-2022 216.00 216.00 212.00 212.00 435,600 0
17-Nov-2022 218.00 218.00 212.00 216.00 1,284,200 0
16-Nov-2022 214.00 218.00 212.00 214.00 1,237,400 0
15-Nov-2022 212.00 214.00 212.00 212.00 304,700 0
14-Nov-2022 212.00 218.00 212.00 212.00 290,800 0
11-Nov-2022 212.00 218.00 210.00 214.00 431,400 0
10-Nov-2022 216.00 216.00 212.00 212.00 162,900 0
09-Nov-2022 216.00 218.00 210.00 216.00 446,800 0
08-Nov-2022 214.00 218.00 212.00 216.00 228,400 0
07-Nov-2022 218.00 218.00 212.00 212.00 983,900 0
04-Nov-2022 216.00 218.00 214.00 218.00 397,000 0
03-Nov-2022 212.00 218.00 210.00 216.00 656,300 0
02-Nov-2022 212.00 216.00 210.00 212.00 378,500 0
01-Nov-2022 212.00 212.00 210.00 212.00 539,200 0
31-Oct-2022 210.00 216.00 210.00 212.00 105,000 0
28-Oct-2022 212.00 216.00 212.00 212.00 334,400 0
27-Oct-2022 216.00 218.00 210.00 212.00 549,100 0
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