Stock listing
IDX:OILS PT Indo Oil Perkasa Tbk Saham
Follow PT Indo Oil Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:OILS
246.00 IDR +6.00 (+2.5%)
Close on Nov 2, 2026
- Day range
- 226.00 – 254.00 IDRNov 2, 2026
- Volume
- 3.03M sharesNov 2, 2026
- Market cap
- 111.7B IDRAt the close on Nov 2, 2026 · price × 454.1M shares outstanding
- 52-week range
- 130.00 – 430.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 3.23B IDRMedian day 6.52M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:OILS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 246.00 | +6.00 | +2.5% | 240.00 | 254.00 | 226.00 | 3,033,000 | |
| 240.00 | -16.00 | -6.3% | 254.00 | 256.00 | 240.00 | 5,314,200 | |
| 256.00 | -18.00 | -6.6% | 266.00 | 274.00 | 256.00 | 8,666,000 | |
| 274.00 | -20.00 | -6.8% | 274.00 | 284.00 | 274.00 | 5,658,600 | |
| 294.00 | -20.00 | -6.4% | 296.00 | 300.00 | 294.00 | 11,149,600 | |
| 314.00 | -20.00 | -6.0% | 334.00 | 350.00 | 312.00 | 11,415,000 | |
| 334.00 | +34.00 | +11.3% | 320.00 | 354.00 | 302.00 | 14,459,000 | |
| 300.00 | +10.00 | +3.4% | 286.00 | 310.00 | 276.00 | 5,097,800 | |
| 290.00 | -20.00 | -6.5% | 306.00 | 306.00 | 290.00 | 4,978,600 | |
| 310.00 | +32.00 | +11.5% | 268.00 | 310.00 | 264.00 | 6,872,000 | |
| 278.00 | -20.00 | -6.7% | 278.00 | 288.00 | 278.00 | 4,514,000 | |
| 298.00 | -52.00 | -14.9% | 298.00 | 330.00 | 298.00 | 6,134,900 | |
| 350.00 | -18.00 | -4.9% | 360.00 | 370.00 | 340.00 | 6,816,300 | |
| 368.00 | +4.00 | +1.1% | 364.00 | 380.00 | 358.00 | 3,894,300 | |
| 364.00 | +10.00 | +2.8% | 354.00 | 394.00 | 354.00 | 9,333,100 | |
| 354.00 | -34.00 | -8.8% | 388.00 | 388.00 | 350.00 | 10,832,500 | |
| 388.00 | -6.00 | -1.5% | 394.00 | 404.00 | 380.00 | 9,428,100 | |
| 394.00 | 0.00 | 0.0% | 394.00 | 430.00 | 362.00 | 27,890,800 | |
| 394.00 | +52.00 | +15.2% | 342.00 | 408.00 | 324.00 | 37,203,700 | |
| 342.00 | +44.00 | +14.8% | 300.00 | 346.00 | 292.00 | 17,643,500 | |
| 298.00 | +10.00 | +3.5% | 284.00 | 300.00 | 284.00 | 2,400,300 | |
| 288.00 | -2.00 | -0.7% | 292.00 | 300.00 | 284.00 | 1,223,000 | |
| 290.00 | -10.00 | -3.3% | 298.00 | 300.00 | 282.00 | 3,758,300 | |
| 300.00 | +12.00 | +4.2% | 280.00 | 300.00 | 280.00 | 3,475,100 | |
| 288.00 | -4.00 | -1.4% | 288.00 | 292.00 | 270.00 | 2,556,200 | |
| 292.00 | -2.00 | -0.7% | 294.00 | 296.00 | 280.00 | 3,600,900 | |
| 294.00 | -18.00 | -5.8% | 314.00 | 316.00 | 290.00 | 7,204,200 | |
| 312.00 | +12.00 | +4.0% | 300.00 | 312.00 | 300.00 | 6,862,600 | |
| 300.00 | -6.00 | -2.0% | 300.00 | 306.00 | 292.00 | 4,744,400 | |
| 306.00 | 0.00 | 0.0% | 310.00 | 330.00 | 300.00 | 9,818,400 | |
| 306.00 | 0.00 | 0.0% | 292.00 | 314.00 | 290.00 | 6,803,400 | |
| 306.00 | -6.00 | -1.9% | 312.00 | 312.00 | 296.00 | 9,264,600 | |
| 312.00 | 0.00 | 0.0% | 312.00 | 318.00 | 306.00 | 6,487,100 | |
| 312.00 | -8.00 | -2.5% | 328.00 | 334.00 | 312.00 | 8,859,200 | |
| 320.00 | -6.00 | -1.8% | 326.00 | 330.00 | 316.00 | 8,630,200 | |
| 326.00 | +14.00 | +4.5% | 326.00 | 350.00 | 312.00 | 35,526,500 | |
| 312.00 | +12.00 | +4.0% | 326.00 | 358.00 | 302.00 | 104,966,900 | |
| 300.00 | 0.00 | 0.0% | 302.00 | 312.00 | 294.00 | 10,535,500 | |
| 300.00 | +2.00 | +0.7% | 302.00 | 304.00 | 294.00 | 11,102,400 | |
| 298.00 | +20.00 | +7.2% | 280.00 | 320.00 | 280.00 | 38,589,400 | |
| 278.00 | -6.00 | -2.1% | 282.00 | 282.00 | 274.00 | 5,722,100 | |
| 284.00 | +2.00 | +0.7% | 284.00 | 286.00 | 276.00 | 7,100,000 | |
| 282.00 | +4.00 | +1.4% | 284.00 | 288.00 | 278.00 | 8,447,400 | |
| 278.00 | +8.00 | +3.0% | 280.00 | 286.00 | 272.00 | 22,665,600 | |
| 270.00 | +8.00 | +3.1% | 264.00 | 274.00 | 256.00 | 14,202,100 | |
| 262.00 | +36.00 | +15.9% | 280.00 | 280.00 | 252.00 | 76,517,600 | |
| 226.00 | +8.00 | +3.7% | 218.00 | 226.00 | 218.00 | 3,406,400 | |
| 218.00 | +4.00 | +1.9% | 214.00 | 220.00 | 210.00 | 2,449,900 | |
| 214.00 | -6.00 | -2.7% | 220.00 | 220.00 | 210.00 | 3,597,800 | |
| 220.00 | 0.00 | 0.0% | 220.00 | 220.00 | 220.00 | 0 | |
| 220.00 | -4.00 | -1.8% | 224.00 | 226.00 | 218.00 | 2,410,000 | |
| 224.00 | 0.00 | 0.0% | 228.00 | 228.00 | 222.00 | 1,842,700 | |
| 224.00 | -2.00 | -0.9% | 222.00 | 228.00 | 222.00 | 3,033,600 | |
| 226.00 | 0.00 | 0.0% | 226.00 | 234.00 | 222.00 | 7,123,900 | |
| 226.00 | +2.00 | +0.9% | 224.00 | 228.00 | 222.00 | 2,977,200 | |
| 224.00 | 0.00 | 0.0% | 224.00 | 224.00 | 224.00 | 0 | |
| 224.00 | 0.00 | 0.0% | 226.00 | 228.00 | 218.00 | 2,516,300 | |
| 224.00 | -4.00 | -1.8% | 224.00 | 228.00 | 222.00 | 1,590,200 | |
| 228.00 | +2.00 | +0.9% | 220.00 | 228.00 | 220.00 | 3,252,600 | |
| 226.00 | -6.00 | -2.6% | 234.00 | 236.00 | 222.00 | 7,803,700 | |
| 232.00 | 0.00 | 0.0% | 226.00 | 232.00 | 226.00 | 3,500,700 | |
| 232.00 | +2.00 | +0.9% | 240.00 | 240.00 | 230.00 | 7,077,700 | |
| 230.00 | -2.00 | -0.9% | 232.00 | 232.00 | 224.00 | 4,839,600 | |
| 232.00 | +2.00 | +0.9% | 224.00 | 232.00 | 224.00 | 6,546,600 | |
| 230.00 | +4.00 | +1.8% | 226.00 | 232.00 | 224.00 | 3,416,700 | |
| 226.00 | -6.00 | -2.6% | 228.00 | 230.00 | 210.00 | 6,488,200 |
- Ticker
- IDX:OILS
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 15, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 350.00 (-4.9%) on Oct 15, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 364.00 (+2.8%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 4, 2026
Closed 298.00 (+3.5%) on Oct 5, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 7, 2026
Closed 298.00 (+7.2%) on Sep 8, 2026
Advertisement Submission
Sep 1, 2026
Closed 270.00 (+3.1%) on Sep 1, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 31, 2026
Closed 270.00 (+3.1%) on Sep 1, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Aug 14, 2026
Closed 224.00 (0.0%) on Aug 17, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 12, 2026
Closed 228.00 (+0.9%) on Aug 12, 2026
Invitation of Extraordinary General Meeting of Shareholders (CORRECTION)
Aug 3, 2026
Closed 230.00 (+1.8%) on Aug 4, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Jul 24, 2026
Closed 250.00 (+5.0%) on Jul 24, 2026
PT Indo Oil Perkasa Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 15, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Indo Oil Perkasa Tbk.