Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 157.00 160.00 157.00 159.00 54,300 0
25-Aug-2023 156.00 160.00 156.00 159.00 153,900 0
24-Aug-2023 158.00 179.00 156.00 157.00 3,792,100 0
23-Aug-2023 159.00 159.00 157.00 158.00 112,100 0
22-Aug-2023 159.00 160.00 157.00 159.00 31,000 0
21-Aug-2023 158.00 162.00 157.00 159.00 426,800 0
18-Aug-2023 156.00 157.00 155.00 157.00 37,400 0
16-Aug-2023 157.00 158.00 155.00 156.00 258,700 0
15-Aug-2023 161.00 161.00 156.00 158.00 177,400 0
14-Aug-2023 161.00 162.00 156.00 161.00 1,180,800 0
11-Aug-2023 160.00 162.00 157.00 161.00 656,200 0
10-Aug-2023 158.00 160.00 155.00 159.00 340,500 0
09-Aug-2023 158.00 164.00 154.00 157.00 940,400 0
08-Aug-2023 159.00 160.00 156.00 158.00 357,800 0
07-Aug-2023 163.00 163.00 159.00 159.00 261,100 0
04-Aug-2023 161.00 163.00 159.00 161.00 409,100 0
03-Aug-2023 176.00 184.00 159.00 160.00 5,638,500 0
02-Aug-2023 167.00 178.00 167.00 175.00 1,659,500 0
01-Aug-2023 169.00 171.00 162.00 168.00 237,000 0
31-Jul-2023 170.00 171.00 168.00 169.00 1,002,400 0
28-Jul-2023 170.00 170.00 169.00 170.00 160,600 0
27-Jul-2023 170.00 171.00 168.00 170.00 166,400 0
26-Jul-2023 171.00 172.00 169.00 170.00 382,300 0
25-Jul-2023 172.00 172.00 170.00 171.00 520,400 0
24-Jul-2023 171.00 172.00 170.00 172.00 171,400 0
21-Jul-2023 170.00 172.00 170.00 170.00 370,500 0
20-Jul-2023 170.00 172.00 168.00 170.00 1,301,600 0
18-Jul-2023 171.00 173.00 169.00 170.00 321,600 0
17-Jul-2023 170.00 179.00 170.00 171.00 389,600 0
14-Jul-2023 171.00 173.00 170.00 173.00 270,000 0
13-Jul-2023 171.00 172.00 170.00 171.00 200,100 0
12-Jul-2023 174.00 174.00 171.00 171.00 329,200 0
11-Jul-2023 173.00 176.00 170.00 173.00 1,096,000 0
10-Jul-2023 181.00 190.00 168.00 173.00 2,570,300 0
07-Jul-2023 198.00 199.00 178.00 181.00 2,449,400 0
06-Jul-2023 174.00 198.00 173.00 197.00 6,308,300 0
05-Jul-2023 179.00 180.00 173.00 174.00 1,352,300 0
04-Jul-2023 156.00 190.00 156.00 179.00 3,620,900 0
03-Jul-2023 157.00 157.00 155.00 157.00 76,900 0
27-Jun-2023 157.00 157.00 152.00 157.00 168,400 0
26-Jun-2023 155.00 158.00 154.00 156.00 84,500 0
23-Jun-2023 156.00 157.00 154.00 157.00 28,700 0
22-Jun-2023 157.00 158.00 155.00 155.00 82,500 0
21-Jun-2023 157.00 157.00 156.00 157.00 18,400 0
20-Jun-2023 157.00 157.00 155.00 157.00 130,600 0
19-Jun-2023 156.00 158.00 155.00 156.00 60,300 0
16-Jun-2023 158.00 158.00 156.00 156.00 54,800 0
15-Jun-2023 157.00 159.00 156.00 157.00 64,700 0
14-Jun-2023 157.00 160.00 156.00 157.00 581,900 0
13-Jun-2023 157.00 158.00 156.00 157.00 130,800 0
12-Jun-2023 156.00 158.00 155.00 157.00 334,600 0
09-Jun-2023 158.00 160.00 156.00 157.00 439,800 0
08-Jun-2023 155.00 159.00 155.00 158.00 358,500 0
07-Jun-2023 156.00 157.00 155.00 155.00 200,800 0