Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,445.00 | 1,445.00 | 1,370.00 | 1,370.00 | 1,259.39 | 8,353,600 |
| 2024-05-07 | 1,435.00 | 1,465.00 | 1,430.00 | 1,435.00 | 1,319.14 | 4,995,700 |
| 2024-05-06 | 1,390.00 | 1,450.00 | 1,390.00 | 1,435.00 | 1,319.14 | 5,468,900 |
| 2024-05-03 | 1,420.00 | 1,435.00 | 1,370.00 | 1,395.00 | 1,282.37 | 2,946,400 |
| 2024-05-02 | 1,435.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,305.36 | 5,404,800 |
| 2024-04-30 | 1,450.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,319.14 | 5,212,900 |
| 2024-04-29 | 1,370.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,332.93 | 7,308,000 |
| 2024-04-26 | 1,405.00 | 1,415.00 | 1,350.00 | 1,365.00 | 1,254.80 | 10,444,900 |
| 2024-04-25 | 1,415.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,291.57 | 3,219,200 |
| 2024-04-24 | 1,435.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,300.76 | 7,896,300 |
| 2024-04-23 | 1,460.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,319.14 | 6,838,500 |
| 2024-04-22 | 1,455.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,342.13 | 8,912,500 |
| 2024-04-19 | 1,480.00 | 1,500.00 | 1,405.00 | 1,455.00 | 1,337.53 | 16,524,600 |
| 2024-04-18 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,360.51 | 10,773,100 |
| 2024-04-17 | 1,590.00 | 1,590.00 | 1,490.00 | 1,495.00 | 1,374.30 | 31,825,900 |
| 2024-04-16 | 1,510.00 | 1,600.00 | 1,500.00 | 1,585.00 | 1,457.03 | 34,941,700 |
| 2024-04-05 | 1,495.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,388.09 | 6,434,700 |
| 2024-04-04 | 1,465.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,378.90 | 9,601,300 |
| 2024-04-03 | 1,535.00 | 1,555.00 | 1,455.00 | 1,465.00 | 1,346.72 | 24,954,700 |
| 2024-04-02 | 1,535.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,411.07 | 10,046,600 |
| 2024-04-01 | 1,495.00 | 1,555.00 | 1,475.00 | 1,535.00 | 1,411.07 | 18,119,000 |
| 2024-03-28 | 1,500.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,374.30 | 9,776,000 |
| 2024-03-27 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,378.90 | 9,729,400 |
| 2024-03-26 | 1,530.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,360.51 | 22,083,300 |
| 2024-03-25 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,351.32 | 4,846,400 |
| 2024-03-22 | 1,480.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,365.11 | 6,698,900 |
| 2024-03-21 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,360.51 | 5,039,100 |
| 2024-03-20 | 1,470.00 | 1,515.00 | 1,445.00 | 1,450.00 | 1,332.93 | 11,053,200 |
| 2024-03-19 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,351.32 | 5,215,100 |
| 2024-03-18 | 1,450.00 | 1,515.00 | 1,435.00 | 1,490.00 | 1,369.70 | 14,246,100 |
| 2024-03-15 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,332.93 | 7,658,200 |
| 2024-03-14 | 1,400.00 | 1,455.00 | 1,370.00 | 1,455.00 | 1,337.53 | 10,013,500 |
| 2024-03-13 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,286.97 | 9,056,600 |
| 2024-03-08 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,323.74 | 8,290,200 |
| 2024-03-07 | 1,425.00 | 1,495.00 | 1,405.00 | 1,485.00 | 1,365.11 | 18,441,000 |
| 2024-03-06 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,309.95 | 7,118,900 |
| 2024-03-05 | 1,385.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,305.36 | 17,799,000 |
| 2024-03-04 | 1,355.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,268.59 | 10,848,200 |
| 2024-03-01 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,241.01 | 6,693,300 |
| 2024-02-29 | 1,330.00 | 1,380.00 | 1,310.00 | 1,360.00 | 1,250.20 | 15,427,800 |
| 2024-02-28 | 1,305.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,218.03 | 9,642,600 |
| 2024-02-27 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,199.64 | 7,290,900 |
| 2024-02-26 | 1,325.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,185.85 | 14,624,900 |
| 2024-02-23 | 1,325.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,218.03 | 3,543,300 |
| 2024-02-22 | 1,305.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,213.43 | 6,430,900 |
| 2024-02-21 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,199.64 | 6,896,700 |
| 2024-02-20 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,213.43 | 6,017,300 |
| 2024-02-19 | 1,335.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,204.24 | 8,579,700 |
| 2024-02-16 | 1,350.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,227.22 | 7,066,200 |
| 2024-02-15 | 1,330.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,241.01 | 9,579,500 |
| 2024-02-13 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,222.62 | 9,663,100 |
| 2024-02-12 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,222.62 | 6,664,400 |
| 2024-02-07 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,213.43 | 7,780,700 |
| 2024-02-06 | 1,320.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,218.03 | 10,852,700 |
| 2024-02-05 | 1,310.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,208.83 | 10,158,800 |
| 2024-02-02 | 1,355.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,199.64 | 24,103,000 |
| 2024-02-01 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,245.60 | 9,732,800 |
| 2024-01-31 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,268.59 | 10,605,400 |
| 2024-01-30 | 1,365.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,263.99 | 6,121,700 |
| 2024-01-29 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,254.80 | 7,269,000 |
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.