Price History - OILS

Kembali ke Company
Ticker: OILS
Company: PT Indo Oil Perkasa Tbk
Date Open High Low Close Volume Value
16-Mar-2023 200.00 200.00 194.00 196.00 1,843,200 0
15-Mar-2023 194.00 202.00 190.00 200.00 1,717,600 0
14-Mar-2023 198.00 199.00 190.00 194.00 1,258,600 0
13-Mar-2023 197.00 202.00 195.00 198.00 304,900 0
10-Mar-2023 199.00 202.00 196.00 198.00 42,800 0
09-Mar-2023 202.00 202.00 196.00 199.00 539,000 0
08-Mar-2023 200.00 204.00 196.00 202.00 868,200 0
07-Mar-2023 204.00 204.00 200.00 202.00 262,900 0
06-Mar-2023 200.00 204.00 200.00 200.00 2,347,600 0
03-Mar-2023 199.00 202.00 199.00 200.00 798,100 0
02-Mar-2023 198.00 206.00 197.00 199.00 233,600 0
01-Mar-2023 194.00 208.00 194.00 198.00 986,500 0
28-Feb-2023 194.00 195.00 192.00 194.00 222,300 0
27-Feb-2023 194.00 195.00 193.00 194.00 147,200 0
24-Feb-2023 192.00 198.00 192.00 194.00 506,500 0
23-Feb-2023 199.00 199.00 190.00 192.00 2,077,100 0
22-Feb-2023 197.00 202.00 197.00 199.00 177,700 0
21-Feb-2023 199.00 202.00 196.00 197.00 1,971,700 0
20-Feb-2023 202.00 204.00 199.00 199.00 939,500 0
17-Feb-2023 204.00 206.00 199.00 202.00 542,600 0
16-Feb-2023 206.00 208.00 198.00 206.00 1,650,000 0
15-Feb-2023 202.00 204.00 198.00 204.00 215,400 0
14-Feb-2023 200.00 214.00 195.00 202.00 1,811,800 0
13-Feb-2023 200.00 200.00 196.00 200.00 1,699,800 0
10-Feb-2023 195.00 204.00 195.00 200.00 1,183,300 0
09-Feb-2023 200.00 200.00 195.00 195.00 937,600 0
08-Feb-2023 196.00 202.00 196.00 200.00 930,500 0
07-Feb-2023 204.00 206.00 194.00 195.00 2,912,000 0
06-Feb-2023 193.00 206.00 193.00 204.00 4,479,200 0
03-Feb-2023 208.00 208.00 200.00 204.00 1,120,300 0
02-Feb-2023 208.00 210.00 200.00 206.00 788,100 0
01-Feb-2023 208.00 212.00 206.00 208.00 115,900 0
31-Jan-2023 210.00 212.00 208.00 210.00 286,200 0
30-Jan-2023 212.00 212.00 208.00 210.00 704,800 0
27-Jan-2023 210.00 212.00 210.00 212.00 236,700 0
26-Jan-2023 210.00 214.00 210.00 212.00 690,700 0
25-Jan-2023 210.00 212.00 208.00 210.00 762,000 0
24-Jan-2023 210.00 212.00 206.00 212.00 835,600 0
20-Jan-2023 210.00 212.00 210.00 210.00 452,200 0
19-Jan-2023 208.00 212.00 208.00 210.00 661,000 0
18-Jan-2023 210.00 212.00 204.00 212.00 1,507,100 0
17-Jan-2023 210.00 212.00 208.00 208.00 231,600 0
16-Jan-2023 208.00 212.00 208.00 212.00 861,800 0
13-Jan-2023 208.00 212.00 206.00 208.00 553,900 0
12-Jan-2023 208.00 212.00 206.00 210.00 578,500 0
11-Jan-2023 212.00 212.00 210.00 210.00 330,800 0
10-Jan-2023 212.00 212.00 208.00 212.00 481,800 0
09-Jan-2023 218.00 218.00 210.00 210.00 632,000 0
06-Jan-2023 216.00 218.00 212.00 218.00 778,600 0
05-Jan-2023 214.00 220.00 210.00 216.00 1,255,700 0
04-Jan-2023 216.00 216.00 210.00 214.00 1,126,800 0
03-Jan-2023 208.00 224.00 204.00 218.00 5,186,000 0
02-Jan-2023 210.00 218.00 208.00 208.00 559,600 0
30-Dec-2022 218.00 220.00 212.00 212.00 616,900 0
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