IDX · OILS · stock
PT Indo Oil Perkasa Tbk (OILS) stock price history
Every IDX trading session of PT Indo Oil Perkasa Tbk from Sep 6, 2021 to Sep 28, 2026: 1,219 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OILS adjusted close, 2021 to 2026
- IDR 634.14
- All time high, 2021
- IDR 358.00
- 52 week high, IDR 130.00 low
- 1,219
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OILS key facts
- PT Indo Oil Perkasa Tbk (OILS) closed at IDR 292.00 on Sep 28, 2026 on IDX.
- OILS's all time high close is IDR 634.14, set on Sep 9, 2021; its all time low close is IDR 67.00 on Jun 19, 2024.
- OILS's 52 week range is IDR 130.00 to IDR 358.00.
- OILS returned +104.2% over the year to Sep 28, 2026 and -11.3% over five years.
- Since Sep 6, 2021 OILS returned -10%, -2.1% a year compounded.
- OILS's deepest drawdown was -89.4% from Sep 9, 2021 to Jun 19, 2024.
- DataCedar holds 1,219 daily sessions of OILS history from Sep 6, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OILS price chart, 2021 to 2026
OILS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.2% |
| 3 months | +75.9% |
| 6 months | +20.7% |
| Year to date | +27.0% |
| 1 year | +104.2% |
| 3 years | +101.4% |
| 5 years | -11.3% |
| 10 years | n/a |
| Since Sep 6, 2021 | -10.2% |
| Compound annual growth, 5.1 years | -2.1% |
OILS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 634.14 on Sep 9, 2021
- All time low close
- IDR 67.00 on Jun 19, 2024
- 52 week high
- IDR 358.00 on Sep 11, 2026
- 52 week low
- IDR 130.00 on Jun 8, 2026
- Deepest drawdown
- -89.4% from Sep 9, 2021 to Jun 19, 2024, not yet recovered
- Best single session
- +35.0% on Sep 29, 2025
- Worst single session
- -14.7% on Jun 30, 2026
- Volatility, 1 year annualised
- 102.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +145%
- Worst calendar year
- 2022, -37%
OILS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 6, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 230.00 | IDR 358.00 | IDR 130.00 | IDR 292.00 | +27.0% | 4B | 178 |
| 2025 | IDR 95.00 | IDR 336.00 | IDR 78.00 | IDR 230.00 | +144.7% | 2B | 236 |
| 2024 | IDR 139.00 | IDR 145.00 | IDR 63.00 | IDR 94.00 | -29.3% | 581.9M | 237 |
| 2023 | IDR 205.81 | IDR 219.53 | IDR 129.00 | IDR 133.00 | -36.0% | 667.2M | 239 |
| 2022 | IDR 329.17 | IDR 342.73 | IDR 168.46 | IDR 207.77 | -36.9% | 983.9M | 246 |
| 2021 | IDR 325.30 | IDR 740.64 | IDR 214.93 | IDR 329.17 | n/a | 3B | 83 |
OILS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 292.00 | +11.5% |
| August 2026 | IDR 262.00 | +12.9% |
| July 2026 | IDR 232.00 | +24.7% |
| June 2026 | IDR 186.00 | -0.5% |
| May 2026 | IDR 187.00 | -32.2% |
| April 2026 | IDR 276.00 | +6.2% |
| March 2026 | IDR 260.00 | +32.7% |
| February 2026 | IDR 196.00 | -5.8% |
| January 2026 | IDR 208.00 | -9.6% |
| December 2025 | IDR 230.00 | -13.5% |
| November 2025 | IDR 266.00 | +31.7% |
| October 2025 | IDR 202.00 | -22.3% |
About the OILS data
Daily bars. 1,219 sessions from Sep 6, 2021 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 6, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OILS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
OILS share price history
