Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-191,920.001,975.001,920.001,920.001,920.0034,585,700
2026-10-162,060.002,060.002,060.002,060.002,060.009,260,000
2026-10-152,520.002,550.002,340.002,420.002,420.0025,254,300
2026-10-142,660.002,670.002,540.002,550.002,550.0017,257,500
2026-10-132,590.002,750.002,570.002,650.002,650.0017,326,500
2026-10-122,830.002,830.002,610.002,610.002,610.0019,607,100
2026-10-092,650.002,840.002,600.002,790.002,790.0013,334,000
2026-10-082,750.002,780.002,630.002,630.002,630.0011,524,100
2026-10-072,750.002,790.002,700.002,730.002,730.0014,500,900
2026-10-062,580.002,720.002,560.002,710.002,710.0014,193,300
2026-10-052,540.002,580.002,500.002,570.002,570.008,058,600
2026-10-022,570.002,580.002,510.002,540.002,540.008,282,000
2026-10-012,640.002,650.002,500.002,570.002,570.0015,659,400
2026-09-302,640.002,760.002,590.002,620.002,620.0017,183,100
2026-09-292,640.002,720.002,540.002,630.002,630.0017,650,200
2026-09-282,690.002,710.002,610.002,640.002,640.009,321,200
2026-09-252,790.002,810.002,670.002,690.002,690.0010,551,300
2026-09-242,860.002,860.002,770.002,780.002,780.0011,628,500
2026-09-232,600.002,870.002,580.002,850.002,850.0039,294,800
2026-09-222,760.002,780.002,560.002,590.002,590.0022,501,600
2026-09-212,750.002,780.002,730.002,730.002,730.007,069,500
2026-09-182,780.002,790.002,720.002,730.002,730.008,800,100
2026-09-172,700.002,770.002,700.002,760.002,760.0011,106,700
2026-09-162,740.002,800.002,700.002,700.002,700.0015,195,400
2026-09-152,790.002,810.002,740.002,740.002,740.0010,372,200
2026-09-142,830.002,830.002,690.002,790.002,790.0022,273,000
2026-09-112,870.002,910.002,770.002,830.002,830.0027,377,600
2026-09-103,150.003,150.002,850.002,880.002,880.0056,516,000
2026-09-092,830.003,260.002,820.003,120.003,120.00101,030,700
2026-09-082,790.002,870.002,750.002,810.002,810.0030,619,100
2026-09-072,800.002,850.002,750.002,780.002,780.0018,748,000
2026-09-042,840.002,840.002,760.002,790.002,790.0015,153,900
2026-09-032,730.002,800.002,710.002,790.002,790.0016,391,300
2026-09-022,770.002,800.002,650.002,720.002,720.0028,182,500
2026-09-012,790.002,840.002,740.002,770.002,770.0019,948,200
2026-08-312,800.002,870.002,760.002,770.002,770.0030,289,300
2026-08-282,800.002,830.002,730.002,830.002,830.0018,698,800
2026-08-272,610.002,770.002,610.002,770.002,770.0017,857,000
2026-08-262,720.002,820.002,650.002,650.002,650.0031,994,200
2026-08-252,720.002,720.002,720.002,720.002,720.000
2026-08-242,680.002,780.002,660.002,720.002,720.0028,998,100
2026-08-212,680.002,710.002,640.002,670.002,670.0017,405,600
2026-08-202,670.002,740.002,650.002,690.002,690.0035,194,400
2026-08-192,670.002,680.002,600.002,600.002,600.0021,017,800
2026-08-182,610.002,750.002,610.002,690.002,690.0043,214,300
2026-08-172,560.002,560.002,560.002,560.002,560.000
2026-08-142,500.002,610.002,430.002,560.002,560.0027,296,400
2026-08-132,540.002,600.002,450.002,500.002,500.0030,693,100
2026-08-122,520.002,560.002,440.002,480.002,480.0028,155,400
2026-08-112,630.002,660.002,490.002,510.002,510.0024,340,300
2026-08-102,710.002,740.002,610.002,610.002,610.0030,274,800
2026-08-072,580.002,760.002,540.002,700.002,700.0041,768,200
2026-08-062,650.002,680.002,530.002,550.002,550.0020,523,400
2026-08-052,520.002,650.002,500.002,590.002,590.0032,934,600
2026-08-042,360.002,540.002,350.002,520.002,520.0049,227,100
2026-08-032,590.002,590.002,310.002,340.002,340.0063,087,600
2026-07-312,600.002,670.002,580.002,630.002,630.0014,164,200
2026-07-302,580.002,690.002,540.002,570.002,570.0016,726,300
2026-07-292,610.002,630.002,470.002,570.002,570.0027,887,700
2026-07-282,660.002,730.002,570.002,610.002,610.0050,728,300
Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-0310.2488 IDR
2025-05-1617.4600 IDR
2024-05-1792.1331 IDR
2023-05-05208.0000 IDR
2022-08-16114.4638 IDR
2020-05-0489.6339 IDR
2019-05-07108.6639 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.