Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
18-May-2026 232.00 234.00 220.00 228.00 5,305,900 0
15-May-2026 232.00 232.00 232.00 232.00 0 0
14-May-2026 232.00 232.00 232.00 232.00 0 0
13-May-2026 244.00 244.00 230.00 232.00 4,019,300 0
12-May-2026 244.00 254.00 234.00 238.00 4,168,100 0
11-May-2026 254.00 254.00 238.00 244.00 5,935,400 0
08-May-2026 272.00 272.00 252.00 254.00 5,846,300 0
07-May-2026 270.00 270.00 264.00 268.00 4,697,100 0
06-May-2026 272.00 272.00 266.00 270.00 4,083,800 0
05-May-2026 282.00 282.00 270.00 272.00 6,243,100 0
04-May-2026 270.00 274.00 264.00 270.00 7,105,200 0
30-Apr-2026 280.00 292.00 264.00 276.00 21,920,000 0
29-Apr-2026 274.00 278.00 268.00 268.00 8,943,900 0
28-Apr-2026 280.00 282.00 274.00 274.00 6,689,300 0
27-Apr-2026 286.00 288.00 274.00 278.00 14,111,500 0
24-Apr-2026 304.00 308.00 272.00 280.00 32,280,400 0
23-Apr-2026 294.00 312.00 286.00 302.00 105,697,900 0
22-Apr-2026 288.00 288.00 282.00 286.00 8,500,700 0
21-Apr-2026 294.00 294.00 284.00 288.00 15,177,500 0
20-Apr-2026 306.00 308.00 294.00 296.00 28,002,700 0
17-Apr-2026 300.00 302.00 290.00 296.00 10,416,500 0
16-Apr-2026 296.00 304.00 290.00 296.00 21,159,000 0
15-Apr-2026 304.00 304.00 290.00 300.00 25,608,300 0
14-Apr-2026 306.00 306.00 292.00 304.00 47,243,100 0
13-Apr-2026 312.00 330.00 296.00 306.00 171,976,400 0
10-Apr-2026 292.00 294.00 282.00 288.00 29,693,700 0
09-Apr-2026 290.00 306.00 282.00 286.00 117,101,100 0
08-Apr-2026 268.00 280.00 250.00 278.00 30,529,400 0
07-Apr-2026 286.00 288.00 270.00 284.00 29,079,200 0
06-Apr-2026 292.00 304.00 276.00 280.00 80,666,100 0
02-Apr-2026 274.00 304.00 268.00 274.00 174,639,800 0
01-Apr-2026 264.00 268.00 252.00 260.00 20,008,400 0
31-Mar-2026 278.00 290.00 252.00 260.00 56,482,700 0
30-Mar-2026 260.00 292.00 250.00 278.00 243,162,200 0
27-Mar-2026 240.00 250.00 232.00 242.00 26,804,700 0
26-Mar-2026 236.00 250.00 228.00 240.00 30,681,100 0
25-Mar-2026 232.00 236.00 222.00 232.00 12,168,600 0
17-Mar-2026 242.00 246.00 224.00 230.00 23,102,400 0
16-Mar-2026 240.00 260.00 232.00 242.00 43,480,500 0
13-Mar-2026 254.00 294.00 226.00 228.00 143,636,300 0
12-Mar-2026 240.00 268.00 238.00 254.00 105,741,500 0
11-Mar-2026 230.00 244.00 214.00 228.00 23,822,200 0
10-Mar-2026 250.00 250.00 222.00 230.00 42,233,400 0
09-Mar-2026 236.00 260.00 222.00 252.00 123,388,500 0
06-Mar-2026 216.00 256.00 212.00 214.00 118,683,700 0
05-Mar-2026 208.00 226.00 208.00 208.00 16,249,800 0
04-Mar-2026 240.00 240.00 206.00 208.00 49,707,300 0
03-Mar-2026 280.00 326.00 238.00 242.00 269,310,900 0
02-Mar-2026 199.00 264.00 199.00 264.00 100,847,300 0
27-Feb-2026 198.00 200.00 194.00 196.00 708,900 0
26-Feb-2026 202.00 204.00 195.00 198.00 1,261,200 0
25-Feb-2026 200.00 208.00 198.00 202.00 702,900 0
24-Feb-2026 208.00 214.00 200.00 200.00 1,780,500 0
23-Feb-2026 208.00 220.00 206.00 208.00 1,443,500 0
20-Feb-2026 204.00 226.00 204.00 208.00 4,307,700 0
19-Feb-2026 206.00 210.00 200.00 204.00 960,300 0
18-Feb-2026 202.00 208.00 199.00 204.00 719,100 0
13-Feb-2026 202.00 204.00 190.00 199.00 2,015,900 0
12-Feb-2026 206.00 212.00 202.00 204.00 1,287,500 0
11-Feb-2026 192.00 228.00 192.00 206.00 6,842,000 0
10-Feb-2026 192.00 196.00 190.00 191.00 372,100 0
09-Feb-2026 192.00 199.00 190.00 190.00 476,200 0
06-Feb-2026 196.00 197.00 192.00 192.00 724,400 0
05-Feb-2026 200.00 200.00 194.00 196.00 702,700 0
04-Feb-2026 195.00 216.00 193.00 200.00 1,305,300 0
03-Feb-2026 193.00 197.00 180.00 195.00 941,200 0
02-Feb-2026 212.00 222.00 180.00 186.00 2,565,700 0
30-Jan-2026 216.00 220.00 206.00 208.00 1,121,300 0
29-Jan-2026 193.00 220.00 167.00 216.00 7,159,500 0
28-Jan-2026 230.00 230.00 193.00 196.00 4,303,100 0
27-Jan-2026 220.00 228.00 220.00 226.00 1,143,000 0
26-Jan-2026 222.00 230.00 220.00 220.00 2,076,700 0
23-Jan-2026 230.00 230.00 222.00 222.00 1,763,000 0
22-Jan-2026 232.00 232.00 228.00 230.00 1,400,000 0
21-Jan-2026 232.00 232.00 224.00 228.00 1,265,100 0
20-Jan-2026 228.00 232.00 222.00 232.00 2,427,700 0
19-Jan-2026 228.00 236.00 224.00 228.00 3,962,400 0
15-Jan-2026 228.00 232.00 224.00 228.00 1,576,800 0
14-Jan-2026 228.00 232.00 228.00 228.00 952,600 0
13-Jan-2026 234.00 236.00 226.00 228.00 1,552,600 0
12-Jan-2026 240.00 240.00 230.00 232.00 3,672,700 0
09-Jan-2026 240.00 240.00 232.00 238.00 2,144,000 0
08-Jan-2026 240.00 240.00 230.00 236.00 2,103,600 0
07-Jan-2026 240.00 240.00 234.00 236.00 1,511,200 0
06-Jan-2026 242.00 244.00 232.00 236.00 2,248,600 0
05-Jan-2026 238.00 244.00 232.00 242.00 6,565,800 0
02-Jan-2026 230.00 236.00 220.00 230.00 3,756,300 0
30-Dec-2025 220.00 244.00 220.00 230.00 5,175,700 0
29-Dec-2025 222.00 226.00 206.00 220.00 4,644,400 0
24-Dec-2025 226.00 228.00 220.00 222.00 2,744,500 0
23-Dec-2025 234.00 236.00 222.00 226.00 5,120,200 0
22-Dec-2025 250.00 256.00 234.00 236.00 6,635,500 0
19-Dec-2025 268.00 268.00 252.00 254.00 8,475,500 0
18-Dec-2025 252.00 268.00 252.00 260.00 15,434,700 0
17-Dec-2025 250.00 252.00 248.00 250.00 1,652,900 0
16-Dec-2025 252.00 258.00 248.00 250.00 2,362,200 0
15-Dec-2025 242.00 252.00 242.00 250.00 2,451,400 0
12-Dec-2025 252.00 260.00 242.00 242.00 5,763,500 0
11-Dec-2025 260.00 262.00 250.00 252.00 5,609,100 0
10-Dec-2025 262.00 264.00 258.00 260.00 4,261,000 0