Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,254.80 | 7,269,000 |
| 2024-01-26 | 1,420.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,259.39 | 12,562,000 |
| 2024-01-25 | 1,405.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,300.76 | 6,729,000 |
| 2024-01-24 | 1,420.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,286.97 | 5,524,600 |
| 2024-01-23 | 1,450.00 | 1,465.00 | 1,410.00 | 1,420.00 | 1,305.36 | 6,700,900 |
| 2024-01-22 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 1,332.93 | 9,139,000 |
| 2024-01-19 | 1,555.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,401.88 | 5,074,900 |
| 2024-01-18 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,424.86 | 4,103,300 |
| 2024-01-17 | 1,595.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,443.25 | 5,912,700 |
| 2024-01-16 | 1,595.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,466.23 | 5,576,700 |
| 2024-01-15 | 1,580.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,466.23 | 14,299,900 |
| 2024-01-12 | 1,545.00 | 1,585.00 | 1,535.00 | 1,565.00 | 1,438.65 | 8,428,600 |
| 2024-01-11 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,420.26 | 4,948,600 |
| 2024-01-10 | 1,565.00 | 1,620.00 | 1,555.00 | 1,560.00 | 1,434.05 | 18,272,000 |
| 2024-01-09 | 1,550.00 | 1,565.00 | 1,520.00 | 1,545.00 | 1,420.26 | 9,527,200 |
| 2024-01-08 | 1,585.00 | 1,610.00 | 1,545.00 | 1,545.00 | 1,420.26 | 10,951,600 |
| 2024-01-05 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,452.44 | 13,566,500 |
| 2024-01-04 | 1,505.00 | 1,605.00 | 1,505.00 | 1,605.00 | 1,475.42 | 23,780,000 |
| 2024-01-03 | 1,520.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,383.49 | 9,694,500 |
| 2024-01-02 | 1,435.00 | 1,530.00 | 1,435.00 | 1,525.00 | 1,401.88 | 11,479,100 |
| 2023-12-29 | 1,455.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,319.14 | 3,005,600 |
| 2023-12-28 | 1,415.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,337.53 | 5,750,800 |
| 2023-12-27 | 1,455.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,296.16 | 9,880,600 |
| 2023-12-22 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,332.93 | 4,335,400 |
| 2023-12-21 | 1,495.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,346.72 | 5,005,900 |
| 2023-12-20 | 1,445.00 | 1,510.00 | 1,435.00 | 1,490.00 | 1,369.70 | 11,586,600 |
| 2023-12-19 | 1,410.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,328.34 | 4,801,700 |
| 2023-12-18 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,291.57 | 4,391,000 |
| 2023-12-15 | 1,385.00 | 1,455.00 | 1,385.00 | 1,425.00 | 1,309.95 | 10,562,700 |
| 2023-12-14 | 1,405.00 | 1,425.00 | 1,355.00 | 1,385.00 | 1,273.18 | 15,589,400 |
| 2023-12-13 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,291.57 | 8,557,900 |
| 2023-12-12 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,337.53 | 4,969,300 |
| 2023-12-11 | 1,495.00 | 1,515.00 | 1,465.00 | 1,465.00 | 1,346.72 | 5,272,900 |
| 2023-12-08 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,360.51 | 7,558,900 |
| 2023-12-07 | 1,500.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,342.13 | 11,568,100 |
| 2023-12-06 | 1,490.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,369.70 | 2,616,100 |
| 2023-12-05 | 1,520.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,369.70 | 6,810,400 |
| 2023-12-04 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,392.69 | 10,621,700 |
| 2023-12-01 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,365.11 | 3,827,500 |
| 2023-11-30 | 1,515.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,355.92 | 11,072,200 |
| 2023-11-29 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,388.09 | 6,724,400 |
| 2023-11-28 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,388.09 | 8,212,600 |
| 2023-11-27 | 1,540.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,406.47 | 4,247,100 |
| 2023-11-24 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,415.67 | 6,420,900 |
| 2023-11-23 | 1,505.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,397.28 | 4,682,600 |
| 2023-11-22 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 1,378.90 | 5,595,200 |
| 2023-11-21 | 1,510.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,378.90 | 4,252,800 |
| 2023-11-20 | 1,510.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,388.09 | 2,804,500 |
| 2023-11-17 | 1,505.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,388.09 | 4,927,400 |
| 2023-11-16 | 1,530.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,388.09 | 4,446,500 |
| 2023-11-15 | 1,545.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,406.47 | 9,588,000 |
| 2023-11-14 | 1,515.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,415.67 | 4,913,300 |
| 2023-11-13 | 1,515.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,388.09 | 6,723,000 |
| 2023-11-10 | 1,540.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,392.69 | 7,528,200 |
| 2023-11-09 | 1,570.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,415.67 | 8,125,900 |
| 2023-11-08 | 1,570.00 | 1,585.00 | 1,530.00 | 1,540.00 | 1,415.67 | 6,824,000 |
| 2023-11-07 | 1,650.00 | 1,650.00 | 1,565.00 | 1,565.00 | 1,438.65 | 14,127,500 |
| 2023-11-06 | 1,600.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,516.79 | 5,182,700 |
| 2023-11-03 | 1,595.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,470.82 | 5,788,000 |
| 2023-11-02 | 1,600.00 | 1,645.00 | 1,570.00 | 1,575.00 | 1,447.84 | 16,632,100 |
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.