Efek Terdaftar

INDO OIL PERKASA Tbk, PT

Security name
INDO OIL PERKASA Tbk
Issuer
INDO OIL PERKASA Tbk, PT
ISIN Code
ID1000162803
Short Code
OILS
Type
Saham Biasa
Listing Date
06 September 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
454,056,563 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 196 183 190 38,201 718,217,500 417
06 Apr 2023 0 189 180 185 10,078 184,510,000 250
10 Apr 2023 0 184 177 180 9,166 164,148,300 241
11 Apr 2023 0 182 168 168 51,038 869,200,000 646
12 Apr 2023 0 171 157 157 37,100 596,922,900 763
13 Apr 2023 0 157 147 147 45,524 672,450,200 642
14 Apr 2023 0 152 144 145 9,999 147,822,200 268
17 Apr 2023 0 150 144 146 4,760 69,446,200 149
18 Apr 2023 0 150 145 149 1,448 21,199,300 83
26 Apr 2023 0 150 145 146 5,745 84,557,400 124
27 Apr 2023 0 153 146 150 7,955 119,570,000 148
28 Apr 2023 0 153 150 152 4,251 64,275,800 108
02 May 2023 0 152 147 149 7,402 110,263,100 149
02 May 2023 0 152 147 149 7,402 110,263,100 149
02 May 2023 0 152 147 149 7,402 110,263,100 149
02 May 2023 0 152 147 149 7,402 110,263,100 149
04 May 2023 0 153 149 151 3,137 47,506,100 56
05 May 2023 0 155 151 151 3,892 59,265,400 86
08 May 2023 0 153 150 152 4,198 63,588,700 77
09 May 2023 0 151 150 151 2,923 44,078,500 59
11 May 2023 0 155 152 152 4,375 66,881,400 78
16 May 2023 0 154 150 151 2,100 31,636,900 58
17 May 2023 0 153 150 152 1,545 23,369,100 62
19 May 2023 0 153 151 152 3,972 60,083,200 68
22 May 2023 0 153 148 151 1,698 25,475,700 125
23 May 2023 0 154 149 152 3,929 59,642,600 156
24 May 2023 0 154 151 152 966 14,674,100 89
25 May 2023 0 160 151 160 9,842 153,154,900 241
26 May 2023 0 164 154 155 3,595 56,879,400 233
30 May 2023 0 157 150 154 3,815 57,881,200 122
31 May 2023 0 155 152 153 387 5,938,100 60
05 Jun 2023 0 160 152 154 1,484 22,681,100 85
14 Jun 2023 0 160 156 157 5,819 91,543,500 66
16 Jun 2023 0 158 156 156 548 8,602,400 27
23 Jun 2023 0 157 154 157 287 4,433,000 20
26 Jun 2023 0 158 154 156 845 13,144,300 55
03 Jul 2023 0 157 155 157 797 12,396,800 54
05 Jul 2023 0 180 173 174 13,523 237,492,800 278
06 Jul 2023 0 198 173 197 63,083 1,166,348,600 1,149
07 Jul 2023 0 199 178 181 24,494 452,338,900 583
10 Jul 2023 0 190 168 173 25,703 446,776,700 481
11 Jul 2023 0 176 170 173 10,960 188,024,300 204
12 Jul 2023 0 174 171 171 3,292 56,610,200 100
13 Jul 2023 0 172 170 171 2,001 34,258,700 61
14 Jul 2023 0 173 170 173 2,700 45,978,800 77
17 Jul 2023 0 179 170 171 3,896 66,831,500 98
18 Jul 2023 0 173 169 170 3,216 54,858,900 54
20 Jul 2023 0 172 168 170 13,016 220,866,300 115
21 Jul 2023 0 172 170 170 3,705 63,441,000 48
24 Jul 2023 0 172 170 172 1,714 29,272,100 41
25 Jul 2023 0 172 170 171 5,204 88,998,200 73
26 Jul 2023 0 172 169 170 3,823 64,994,900 63
27 Jul 2023 0 171 168 170 1,664 28,217,200 60
31 Jul 2023 0 171 168 169 10,024 169,093,200 73
01 Aug 2023 0 171 162 168 2,370 39,857,600 116
02 Aug 2023 0 178 167 175 16,595 286,513,800 287
03 Aug 2023 0 184 159 160 56,385 931,466,200 881
04 Aug 2023 0 163 159 161 4,091 65,831,800 152
07 Aug 2023 0 163 159 159 2,611 41,784,300 100
08 Aug 2023 0 160 156 158 3,578 56,509,000 91
09 Aug 2023 0 164 154 157 9,404 148,671,900 165
10 Aug 2023 0 160 155 159 3,405 53,650,000 104
11 Aug 2023 0 162 157 161 6,562 104,794,900 61
14 Aug 2023 0 162 156 161 11,808 187,760,000 153
15 Aug 2023 0 161 156 158 1,774 28,003,400 72
16 Aug 2023 0 158 155 156 2,587 40,438,400 95
18 Aug 2023 0 157 155 157 374 5,827,700 37
22 Aug 2023 0 160 157 159 310 4,913,500 31
23 Aug 2023 0 159 157 158 1,121 17,712,300 32
24 Aug 2023 0 179 156 157 37,921 625,304,600 707
25 Aug 2023 0 160 156 159 1,539 24,331,300 83
28 Aug 2023 0 160 157 159 543 8,602,900 40
29 Aug 2023 0 160 155 158 2,523 39,496,300 92
30 Aug 2023 0 160 156 158 2,674 42,455,600 88
31 Aug 2023 0 159 157 157 715 11,293,200 39
04 Sep 2023 0 158 155 155 781 12,149,200 47
05 Sep 2023 0 159 155 158 1,283 20,193,500 45
06 Sep 2023 0 164 150 150 48,320 738,570,600 655
07 Sep 2023 0 158 148 158 24,424 376,009,000 372
08 Sep 2023 0 165 153 160 24,312 391,966,600 375
11 Sep 2023 0 160 152 152 9,897 153,347,900 248
12 Sep 2023 0 155 149 149 14,357 215,769,000 315
13 Sep 2023 0 149 144 147 33,066 484,103,300 527
14 Sep 2023 0 148 144 145 4,120 59,882,400 256
15 Sep 2023 0 147 145 147 3,162 46,290,300 89
18 Sep 2023 0 147 144 146 3,209 46,709,200 88
19 Sep 2023 0 146 143 144 4,817 69,343,300 129
20 Sep 2023 0 145 132 135 32,978 459,061,900 535
21 Sep 2023 0 139 134 139 3,089 42,336,400 153
22 Sep 2023 0 139 136 137 1,726 23,798,600 81
25 Sep 2023 0 140 133 137 10,970 150,507,600 228
26 Sep 2023 0 151 136 139 123,902 1,786,441,700 2,369
27 Sep 2023 0 156 136 145 184,745 2,751,886,900 2,824
29 Sep 2023 0 147 140 143 11,500 163,786,800 362
02 Oct 2023 0 143 141 142 3,014 42,795,900 129
03 Oct 2023 0 177 142 159 813,863 13,352,340,100 17,890
04 Oct 2023 0 162 148 149 62,846 970,363,400 1,203
05 Oct 2023 0 156 146 146 60,360 910,494,100 1,110
06 Oct 2023 0 148 143 148 25,802 373,576,800 467
09 Oct 2023 0 152 147 148 18,548 276,867,300 440
10 Oct 2023 0 151 147 147 9,223 136,513,900 293
11 Oct 2023 0 149 145 145 9,058 132,242,600 291
12 Oct 2023 0 157 145 146 48,593 735,692,600 1,124
13 Oct 2023 0 148 143 145 5,053 73,329,800 211
16 Oct 2023 0 155 143 145 69,792 1,047,465,300 2,067
17 Oct 2023 0 148 144 144 21,177 306,866,700 163
18 Oct 2023 0 151 143 144 28,573 416,897,700 568
19 Oct 2023 0 149 143 145 18,233 265,869,000 277
20 Oct 2023 0 147 144 146 2,998 43,675,900 93
23 Oct 2023 0 147 144 145 5,461 79,303,400 144
24 Oct 2023 0 147 145 147 2,101 30,728,000 65
25 Oct 2023 0 153 145 149 65,616 979,451,300 539
26 Oct 2023 0 150 146 147 9,249 135,587,300 126
27 Oct 2023 0 147 143 143 11,082 160,195,900 153
30 Oct 2023 0 147 139 145 15,652 226,090,400 215
31 Oct 2023 0 145 142 142 5,212 74,407,800 191
01 Nov 2023 0 142 135 138 5,101 70,947,000 200
02 Nov 2023 0 138 136 137 4,693 64,438,700 167
03 Nov 2023 0 138 136 136 4,587 62,752,300 84
06 Nov 2023 0 136 131 136 3,235 43,569,100 173
07 Nov 2023 0 139 136 137 15,607 214,913,500 121
08 Nov 2023 0 164 136 163 1,641,796 25,614,292,600 46,167
09 Nov 2023 0 169 144 145 731,595 11,670,410,700 15,445
10 Nov 2023 0 146 135 140 85,415 1,206,321,600 1,232
13 Nov 2023 0 141 131 138 44,484 614,466,300 684
14 Nov 2023 0 142 137 138 38,223 532,247,800 594
15 Nov 2023 0 142 137 138 82,332 1,144,129,800 3,658
16 Nov 2023 0 140 137 139 27,099 375,447,100 965
17 Nov 2023 0 139 137 138 15,337 211,582,100 223
20 Nov 2023 0 138 137 138 13,962 191,641,400 197
21 Nov 2023 0 138 136 137 37,248 508,288,500 294
22 Nov 2023 0 141 136 140 55,861 776,177,100 961
23 Nov 2023 0 147 138 144 249,459 3,604,611,900 1,777
24 Nov 2023 0 153 141 142 23,070 328,735,200 573
27 Nov 2023 0 147 137 141 21,269 297,423,700 737
28 Nov 2023 0 146 139 140 15,745 221,232,900 521
29 Nov 2023 0 146 139 140 4,151 57,944,200 179
30 Nov 2023 0 145 137 138 17,887 246,243,400 395
01 Dec 2023 0 144 137 137 7,346 101,041,100 193
04 Dec 2023 0 141 136 136 6,312 86,191,200 188
05 Dec 2023 0 141 136 136 6,883 94,075,500 185
06 Dec 2023 0 138 136 136 8,288 113,130,400 199
07 Dec 2023 0 140 135 137 3,003 40,816,800 112
08 Dec 2023 0 139 135 135 12,213 165,487,100 223
11 Dec 2023 0 137 133 135 9,608 128,859,100 193
12 Dec 2023 0 140 132 134 6,316 84,025,100 176
13 Dec 2023 0 135 129 134 6,829 89,726,500 180
15 Dec 2023 0 138 132 135 935 12,521,900 113
18 Dec 2023 0 139 132 134 1,032 13,841,300 87
19 Dec 2023 0 139 133 134 837 11,242,700 59
20 Dec 2023 0 139 132 133 3,428 45,470,000 150
21 Dec 2023 0 139 130 133 4,382 57,703,200 154
22 Dec 2023 0 139 130 133 3,807 49,793,900 113
27 Dec 2023 0 139 130 131 6,359 83,327,700 153
28 Dec 2023 0 138 130 133 3,058 40,263,000 108
29 Dec 2023 0 139 131 133 2,156 28,526,200 351
02 Jan 2024 0 139 125 132 929 12,043,100 107
03 Jan 2024 0 145 130 132 288,582 3,990,095,700 7,274
04 Jan 2024 0 133 130 133 12,630 165,842,800 245
05 Jan 2024 0 133 130 132 6,969 91,743,300 173
08 Jan 2024 0 133 131 132 5,929 78,060,800 160
09 Jan 2024 0 133 128 132 6,261 82,012,200 205
10 Jan 2024 0 132 123 131 4,710 61,796,800 122
12 Jan 2024 0 137 123 131 16,949 225,530,500 358
15 Jan 2024 0 133 123 131 2,408 31,481,000 119
16 Jan 2024 0 131 123 131 1,995 25,960,400 53
17 Jan 2024 0 132 123 131 2,438 31,933,000 38
18 Jan 2024 0 132 123 131 1,633 21,298,700 38
19 Jan 2024 0 132 123 132 6,666 86,946,400 91
22 Jan 2024 0 132 125 129 17,570 224,097,400 317
24 Jan 2024 0 129 120 128 2,192 27,750,000 113
25 Jan 2024 0 128 119 125 6,470 80,202,300 191
29 Jan 2024 0 137 119 129 76,145 995,629,200 850
30 Jan 2024 0 130 120 128 3,472 44,653,900 72
31 Jan 2024 0 129 120 124 6,396 79,028,100 178
01 Feb 2024 0 128 111 122 72,944 869,580,100 810
02 Feb 2024 0 124 113 121 4,652 56,503,700 98
05 Feb 2024 0 123 113 120 1,129 13,702,900 109
06 Feb 2024 0 121 112 119 1,377 16,396,700 84
07 Feb 2024 0 129 111 118 1,852 22,478,200 99
12 Feb 2024 0 120 110 113 2,177 24,907,200 163
13 Feb 2024 0 123 106 117 2,131 25,523,500 129
15 Feb 2024 0 129 109 120 9,633 119,412,300 232
16 Feb 2024 0 121 111 120 2,621 31,432,000 39
19 Feb 2024 0 120 118 119 1,366 16,230,500 43
20 Feb 2024 0 120 111 119 3,242 37,736,000 95
21 Feb 2024 0 120 110 118 780 9,209,300 45
22 Feb 2024 0 120 110 117 378 4,460,300 51
23 Feb 2024 0 118 109 115 1,701 19,859,000 127
26 Feb 2024 0 117 106 116 289 3,343,400 35
27 Feb 2024 0 117 107 116 1,191 13,749,700 61
28 Feb 2024 0 117 106 116 86 1,002,000 17
29 Feb 2024 0 117 107 115 847 9,770,700 56
01 Mar 2024 0 119 106 114 1,184 13,566,200 69
04 Mar 2024 0 122 105 115 17,234 204,447,000 286
06 Mar 2024 0 122 108 118 1,908 22,668,700 89
07 Mar 2024 0 121 110 120 1,077 12,926,600 59
13 Mar 2024 0 121 112 120 1,459 17,474,400 44
18 Mar 2024 0 120 111 120 1,430 16,959,400 29
19 Mar 2024 0 121 112 120 231 2,778,400 28
20 Mar 2024 0 120 112 118 1,328 15,696,700 52
21 Mar 2024 0 129 112 128 22,471 279,579,800 339
26 Mar 2024 0 121 112 118 3,484 41,072,900 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 OILS : 3.096119049 IDR) 07 Jun 2023 09 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 06 Jun 2023 14 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Cash Dividend (1 OILS : 2.52 IDR) 17 Jun 2022 21 Jun 2022 13 Jul 2022 Active
Proxy Voting   - 17 May 2022 09 Jun 2022 Active