Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 123.00 132.00 123.00 132.00 666,600 0
18-Jan-2024 123.00 132.00 123.00 131.00 163,300 0
17-Jan-2024 123.00 132.00 123.00 131.00 243,800 0
16-Jan-2024 123.00 131.00 123.00 131.00 199,500 0
15-Jan-2024 131.00 131.00 131.00 131.00 0 0
12-Jan-2024 123.00 137.00 123.00 131.00 1,694,900 0
11-Jan-2024 123.00 133.00 123.00 131.00 182,700 0
10-Jan-2024 123.00 132.00 123.00 131.00 471,000 0
09-Jan-2024 128.00 133.00 128.00 132.00 626,100 0
08-Jan-2024 132.00 133.00 131.00 132.00 592,900 0
05-Jan-2024 132.00 133.00 130.00 132.00 696,900 0
04-Jan-2024 132.00 133.00 130.00 133.00 1,263,000 0
03-Jan-2024 139.00 145.00 130.00 132.00 28,858,200 0
02-Jan-2024 139.00 139.00 125.00 132.00 92,900 0
29-Dec-2023 139.00 139.00 131.00 133.00 215,600 0
28-Dec-2023 138.00 138.00 130.00 133.00 305,800 0
27-Dec-2023 139.00 139.00 130.00 131.00 635,900 0
22-Dec-2023 139.00 139.00 130.00 133.00 380,700 0
21-Dec-2023 139.00 139.00 130.00 133.00 438,200 0
20-Dec-2023 139.00 139.00 132.00 133.00 342,800 0
19-Dec-2023 139.00 139.00 133.00 134.00 83,700 0
18-Dec-2023 139.00 139.00 132.00 134.00 103,200 0
15-Dec-2023 135.00 138.00 132.00 135.00 93,500 0
14-Dec-2023 135.00 135.00 131.00 134.00 198,600 0
13-Dec-2023 135.00 135.00 129.00 134.00 682,900 0
12-Dec-2023 140.00 140.00 132.00 134.00 631,600 0
11-Dec-2023 137.00 137.00 133.00 135.00 960,800 0
08-Dec-2023 139.00 139.00 135.00 135.00 1,221,300 0
07-Dec-2023 140.00 140.00 135.00 137.00 300,300 0
06-Dec-2023 138.00 138.00 136.00 136.00 828,800 0
05-Dec-2023 141.00 141.00 136.00 136.00 688,300 0
04-Dec-2023 141.00 141.00 136.00 136.00 631,200 0
01-Dec-2023 144.00 144.00 137.00 137.00 734,600 0
30-Nov-2023 145.00 145.00 137.00 138.00 1,788,700 0
29-Nov-2023 140.00 146.00 139.00 140.00 415,100 0
28-Nov-2023 146.00 146.00 139.00 140.00 1,574,500 0
27-Nov-2023 147.00 147.00 137.00 141.00 2,126,900 0
24-Nov-2023 153.00 153.00 141.00 142.00 2,307,000 0
23-Nov-2023 141.00 147.00 138.00 144.00 24,945,900 0
22-Nov-2023 137.00 141.00 136.00 140.00 5,586,100 0
21-Nov-2023 137.00 138.00 136.00 137.00 3,724,800 0
20-Nov-2023 138.00 138.00 137.00 138.00 1,396,200 0
17-Nov-2023 138.00 139.00 137.00 138.00 1,533,700 0
16-Nov-2023 138.00 140.00 137.00 139.00 2,702,700 0
15-Nov-2023 138.00 142.00 137.00 138.00 8,233,200 0
14-Nov-2023 138.00 142.00 137.00 138.00 3,822,300 0
13-Nov-2023 131.00 141.00 131.00 138.00 4,448,400 0
10-Nov-2023 135.00 146.00 135.00 140.00 8,541,500 0
09-Nov-2023 163.00 169.00 144.00 145.00 73,159,500 0
08-Nov-2023 137.00 164.00 136.00 163.00 164,178,600 0
07-Nov-2023 136.00 139.00 136.00 137.00 1,560,700 0
06-Nov-2023 136.00 136.00 131.00 136.00 323,500 0
03-Nov-2023 137.00 138.00 136.00 136.00 458,700 0
02-Nov-2023 138.00 138.00 136.00 137.00 469,300 0
01-Nov-2023 135.00 142.00 135.00 138.00 510,100 0
31-Oct-2023 145.00 145.00 142.00 142.00 521,200 0
30-Oct-2023 143.00 147.00 139.00 145.00 1,565,200 0
27-Oct-2023 147.00 147.00 143.00 143.00 1,108,200 0
26-Oct-2023 149.00 150.00 146.00 147.00 924,900 0
25-Oct-2023 146.00 153.00 145.00 149.00 6,561,600 0
24-Oct-2023 145.00 147.00 145.00 147.00 210,100 0
23-Oct-2023 146.00 147.00 144.00 145.00 546,100 0
20-Oct-2023 145.00 147.00 144.00 146.00 299,800 0
19-Oct-2023 144.00 149.00 143.00 145.00 1,823,300 0
18-Oct-2023 144.00 151.00 143.00 144.00 2,857,300 0
17-Oct-2023 146.00 148.00 144.00 144.00 2,117,700 0
16-Oct-2023 145.00 155.00 143.00 145.00 6,979,200 0
13-Oct-2023 146.00 148.00 143.00 145.00 505,300 0
12-Oct-2023 149.00 157.00 145.00 146.00 4,859,300 0
11-Oct-2023 147.00 149.00 145.00 145.00 905,800 0
10-Oct-2023 150.00 151.00 147.00 147.00 922,300 0
09-Oct-2023 149.00 152.00 147.00 148.00 1,854,800 0
06-Oct-2023 146.00 148.00 143.00 148.00 2,580,200 0
05-Oct-2023 149.00 156.00 146.00 146.00 6,036,000 0
04-Oct-2023 160.00 162.00 148.00 149.00 6,284,600 0
03-Oct-2023 142.00 177.00 142.00 159.00 81,386,300 0
02-Oct-2023 142.00 143.00 141.00 142.00 301,400 0
29-Sep-2023 145.00 145.00 140.00 143.00 1,134,300 0
27-Sep-2023 139.00 156.00 136.00 145.00 18,474,500 0
26-Sep-2023 137.00 151.00 136.00 139.00 12,390,200 0
25-Sep-2023 139.00 140.00 133.00 137.00 1,097,000 0
22-Sep-2023 138.00 139.00 136.00 137.00 172,600 0
21-Sep-2023 136.00 139.00 134.00 139.00 308,900 0
20-Sep-2023 144.00 145.00 132.00 135.00 3,297,800 0
19-Sep-2023 146.00 146.00 143.00 144.00 481,700 0
18-Sep-2023 147.00 147.00 144.00 146.00 320,900 0
15-Sep-2023 145.00 147.00 145.00 147.00 316,200 0
14-Sep-2023 148.00 148.00 144.00 145.00 412,000 0
13-Sep-2023 149.00 149.00 144.00 147.00 3,306,600 0
12-Sep-2023 152.00 155.00 149.00 149.00 1,435,700 0
11-Sep-2023 160.00 160.00 152.00 152.00 989,700 0
08-Sep-2023 157.00 165.00 153.00 160.00 2,431,200 0
07-Sep-2023 150.00 158.00 148.00 158.00 2,442,400 0
06-Sep-2023 160.00 164.00 150.00 150.00 4,832,000 0
05-Sep-2023 155.00 159.00 155.00 158.00 128,300 0
04-Sep-2023 156.00 158.00 155.00 155.00 78,100 0
01-Sep-2023 157.00 159.00 156.00 156.00 173,800 0
31-Aug-2023 158.00 159.00 157.00 157.00 71,500 0
30-Aug-2023 158.00 160.00 156.00 158.00 267,400 0
29-Aug-2023 158.00 160.00 155.00 158.00 252,300 0