Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1,370.00 | 1,395.00 | 1,360.00 | 1,365.00 | 1,342.52 | 2,727,500 |
| 2024-08-07 | 1,330.00 | 1,390.00 | 1,330.00 | 1,370.00 | 1,347.44 | 9,289,600 |
| 2024-08-06 | 1,315.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,298.26 | 4,656,000 |
| 2024-08-05 | 1,365.00 | 1,380.00 | 1,305.00 | 1,310.00 | 1,288.43 | 12,607,200 |
| 2024-08-02 | 1,330.00 | 1,380.00 | 1,320.00 | 1,360.00 | 1,337.60 | 10,338,600 |
| 2024-08-01 | 1,375.00 | 1,375.00 | 1,305.00 | 1,330.00 | 1,308.10 | 15,260,900 |
| 2024-07-31 | 1,400.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,367.11 | 4,394,000 |
| 2024-07-30 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 1,376.94 | 3,938,300 |
| 2024-07-29 | 1,405.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,367.11 | 4,558,700 |
| 2024-07-26 | 1,370.00 | 1,410.00 | 1,365.00 | 1,400.00 | 1,376.94 | 2,967,000 |
| 2024-07-25 | 1,385.00 | 1,425.00 | 1,355.00 | 1,360.00 | 1,337.60 | 5,622,000 |
| 2024-07-24 | 1,440.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,362.19 | 7,023,000 |
| 2024-07-23 | 1,455.00 | 1,485.00 | 1,425.00 | 1,435.00 | 1,411.37 | 10,852,100 |
| 2024-07-22 | 1,410.00 | 1,465.00 | 1,410.00 | 1,455.00 | 1,431.04 | 10,970,200 |
| 2024-07-19 | 1,370.00 | 1,440.00 | 1,370.00 | 1,410.00 | 1,386.78 | 17,061,500 |
| 2024-07-18 | 1,305.00 | 1,370.00 | 1,305.00 | 1,365.00 | 1,342.52 | 11,944,600 |
| 2024-07-17 | 1,300.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,283.51 | 2,096,700 |
| 2024-07-16 | 1,300.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,273.67 | 2,299,100 |
| 2024-07-15 | 1,305.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,273.67 | 1,291,900 |
| 2024-07-12 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,278.59 | 1,348,200 |
| 2024-07-11 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 1,273.67 | 2,773,600 |
| 2024-07-10 | 1,300.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,283.51 | 2,479,000 |
| 2024-07-09 | 1,310.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,278.59 | 2,141,400 |
| 2024-07-08 | 1,310.00 | 1,315.00 | 1,300.00 | 1,315.00 | 1,293.34 | 2,449,300 |
| 2024-07-05 | 1,305.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,288.43 | 2,149,900 |
| 2024-07-04 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,278.59 | 2,143,400 |
| 2024-07-03 | 1,285.00 | 1,325.00 | 1,275.00 | 1,310.00 | 1,288.43 | 4,736,000 |
| 2024-07-02 | 1,280.00 | 1,295.00 | 1,280.00 | 1,280.00 | 1,258.92 | 4,950,500 |
| 2024-07-01 | 1,275.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,258.92 | 3,269,500 |
| 2024-06-28 | 1,240.00 | 1,275.00 | 1,240.00 | 1,265.00 | 1,244.17 | 3,405,900 |
| 2024-06-27 | 1,250.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,224.50 | 2,114,100 |
| 2024-06-26 | 1,215.00 | 1,275.00 | 1,205.00 | 1,245.00 | 1,224.50 | 5,881,900 |
| 2024-06-25 | 1,230.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,190.07 | 1,252,000 |
| 2024-06-24 | 1,230.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,204.83 | 1,351,500 |
| 2024-06-21 | 1,205.00 | 1,230.00 | 1,190.00 | 1,225.00 | 1,204.83 | 2,311,100 |
| 2024-06-20 | 1,165.00 | 1,205.00 | 1,160.00 | 1,200.00 | 1,180.24 | 1,685,300 |
| 2024-06-19 | 1,185.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,140.90 | 2,732,800 |
| 2024-06-14 | 1,215.00 | 1,240.00 | 1,180.00 | 1,185.00 | 1,165.48 | 3,452,900 |
| 2024-06-13 | 1,205.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,194.99 | 2,700,400 |
| 2024-06-12 | 1,270.00 | 1,270.00 | 1,195.00 | 1,205.00 | 1,185.15 | 5,964,200 |
| 2024-06-11 | 1,295.00 | 1,300.00 | 1,240.00 | 1,250.00 | 1,229.41 | 8,151,200 |
| 2024-06-10 | 1,310.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,268.75 | 4,386,100 |
| 2024-06-07 | 1,325.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,278.59 | 4,550,500 |
| 2024-06-06 | 1,315.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,298.26 | 2,967,900 |
| 2024-06-05 | 1,380.00 | 1,390.00 | 1,325.00 | 1,325.00 | 1,303.18 | 6,523,700 |
| 2024-06-04 | 1,375.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,352.36 | 6,958,000 |
| 2024-06-03 | 1,420.00 | 1,420.00 | 1,360.00 | 1,375.00 | 1,352.36 | 9,935,000 |
| 2024-05-31 | 1,305.00 | 1,430.00 | 1,305.00 | 1,430.00 | 1,406.45 | 9,669,700 |
| 2024-05-30 | 1,315.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,283.51 | 3,715,800 |
| 2024-05-29 | 1,325.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,293.34 | 2,087,500 |
| 2024-05-28 | 1,325.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,293.34 | 2,963,600 |
| 2024-05-27 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,298.26 | 3,780,900 |
| 2024-05-22 | 1,335.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,308.10 | 2,832,000 |
| 2024-05-21 | 1,375.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,313.01 | 3,975,300 |
| 2024-05-20 | 1,370.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,337.60 | 4,105,800 |
| 2024-05-17 | 1,335.00 | 1,380.00 | 1,325.00 | 1,355.00 | 1,332.68 | 7,665,200 |
| 2024-05-16 | 1,385.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,296.16 | 6,164,200 |
| 2024-05-15 | 1,395.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,273.18 | 3,049,400 |
| 2024-05-14 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,277.78 | 3,471,300 |
| 2024-05-13 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,268.59 | 3,050,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 10.2488 IDR |
| 2025-05-16 | 17.4600 IDR |
| 2024-05-17 | 92.1331 IDR |
| 2023-05-05 | 208.0000 IDR |
| 2022-08-16 | 114.4638 IDR |
| 2020-05-04 | 89.6339 IDR |
| 2019-05-07 | 108.6639 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.