Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 220.00 236.00 214.00 228.00 4,033,300 0
06-Jun-2022 226.00 228.00 210.00 220.00 3,726,700 0
03-Jun-2022 200.00 234.00 200.00 224.00 8,358,300 0
02-Jun-2022 204.00 210.00 200.00 200.00 1,567,300 0
31-May-2022 198.00 206.00 198.00 204.00 2,236,200 0
30-May-2022 198.00 204.00 196.00 197.00 990,400 0
27-May-2022 186.00 200.00 185.00 192.00 2,635,900 0
25-May-2022 185.00 189.00 184.00 185.00 377,000 0
24-May-2022 190.00 191.00 185.00 185.00 738,600 0
23-May-2022 193.00 193.00 189.00 190.00 444,200 0
20-May-2022 185.00 194.00 184.00 190.00 1,173,900 0
19-May-2022 183.00 187.00 180.00 183.00 390,200 0
18-May-2022 186.00 187.00 183.00 183.00 402,400 0
17-May-2022 185.00 189.00 182.00 184.00 645,100 0
13-May-2022 185.00 191.00 174.00 185.00 840,500 0
12-May-2022 196.00 196.00 184.00 185.00 1,347,700 0
11-May-2022 199.00 202.00 195.00 196.00 1,030,300 0
10-May-2022 204.00 206.00 197.00 200.00 589,100 0
09-May-2022 212.00 212.00 200.00 206.00 930,900 0
28-Apr-2022 212.00 220.00 208.00 210.00 1,670,000 0
27-Apr-2022 195.00 234.00 195.00 210.00 12,269,800 0
26-Apr-2022 195.00 200.00 194.00 195.00 750,100 0
25-Apr-2022 199.00 200.00 195.00 196.00 707,800 0
22-Apr-2022 199.00 206.00 198.00 200.00 670,500 0
21-Apr-2022 199.00 202.00 197.00 199.00 299,500 0
20-Apr-2022 204.00 208.00 197.00 197.00 1,546,200 0
19-Apr-2022 210.00 212.00 200.00 204.00 1,674,800 0
18-Apr-2022 202.00 214.00 202.00 210.00 4,199,500 0
14-Apr-2022 202.00 208.00 200.00 202.00 2,391,500 0
13-Apr-2022 197.00 204.00 194.00 200.00 1,169,000 0
12-Apr-2022 208.00 210.00 196.00 198.00 5,997,500 0
11-Apr-2022 226.00 226.00 210.00 210.00 7,347,500 0
08-Apr-2022 240.00 240.00 224.00 224.00 7,960,900 0
07-Apr-2022 234.00 240.00 232.00 240.00 2,485,900 0
06-Apr-2022 236.00 238.00 232.00 236.00 772,300 0
05-Apr-2022 234.00 238.00 232.00 236.00 1,574,100 0
04-Apr-2022 236.00 240.00 232.00 234.00 659,900 0
01-Apr-2022 238.00 242.00 232.00 236.00 914,900 0
31-Mar-2022 242.00 244.00 234.00 238.00 1,064,200 0
30-Mar-2022 242.00 242.00 234.00 242.00 3,246,800 0
29-Mar-2022 234.00 244.00 226.00 242.00 2,222,300 0
28-Mar-2022 240.00 242.00 234.00 238.00 2,589,500 0
25-Mar-2022 240.00 242.00 230.00 234.00 3,041,600 0
24-Mar-2022 238.00 244.00 234.00 240.00 4,313,600 0
23-Mar-2022 238.00 240.00 230.00 236.00 1,374,100 0
22-Mar-2022 234.00 246.00 234.00 238.00 3,134,700 0
21-Mar-2022 236.00 240.00 228.00 240.00 2,178,500 0
18-Mar-2022 232.00 234.00 222.00 234.00 1,425,800 0
17-Mar-2022 236.00 238.00 224.00 232.00 4,046,700 0
16-Mar-2022 238.00 238.00 230.00 234.00 2,535,700 0
15-Mar-2022 234.00 242.00 234.00 236.00 2,383,400 0
14-Mar-2022 232.00 232.00 232.00 232.00 0 0
11-Mar-2022 230.00 240.00 230.00 232.00 1,637,500 0
10-Mar-2022 232.00 238.00 226.00 230.00 1,631,400 0