See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-011,695.001,710.001,600.001,600.001,470.8224,252,600
2023-10-311,800.001,815.001,750.001,815.001,668.475,291,300
2023-10-301,825.001,850.001,805.001,805.001,659.273,768,300
2023-10-271,815.001,835.001,815.001,820.001,673.064,651,000
2023-10-261,890.001,890.001,795.001,805.001,659.2713,986,900
2023-10-251,915.001,925.001,890.001,890.001,737.417,269,900
2023-10-241,930.001,945.001,910.001,920.001,764.994,966,200
2023-10-231,965.001,970.001,925.001,925.001,769.588,530,300
2023-10-201,965.001,975.001,955.001,965.001,806.354,359,900
2023-10-192,000.002,010.001,970.001,970.001,810.957,581,400
2023-10-181,995.002,050.001,990.001,990.001,829.347,227,000
2023-10-172,010.002,020.001,995.001,995.001,833.935,173,500
2023-10-162,040.002,040.002,010.002,020.001,856.915,816,300
2023-10-132,010.002,030.001,995.002,000.001,838.534,157,500
2023-10-122,010.002,030.001,980.001,985.001,824.7411,544,000
2023-10-112,070.002,070.002,010.002,030.001,866.1110,246,200
2023-10-102,100.002,100.002,040.002,050.001,884.499,989,400
2023-10-092,030.002,070.002,030.002,070.001,902.888,503,400
2023-10-061,955.002,010.001,950.002,010.001,847.724,575,700
2023-10-052,000.002,010.001,955.001,955.001,797.1618,367,200
2023-10-042,070.002,070.002,000.002,010.001,847.7221,098,700
2023-10-032,130.002,140.002,070.002,080.001,912.0711,109,500
2023-10-022,200.002,220.002,120.002,150.001,976.4212,011,600
2023-09-292,220.002,270.002,190.002,200.002,022.389,685,600
2023-09-272,200.002,250.002,180.002,210.002,031.5713,239,900
2023-09-262,330.002,380.002,170.002,200.002,022.3833,062,500
2023-09-252,330.002,380.002,280.002,320.002,132.6945,979,200
2023-09-222,190.002,280.002,180.002,250.002,068.3516,918,000
2023-09-212,240.002,240.002,180.002,200.002,022.3816,544,900
2023-09-202,270.002,350.002,220.002,240.002,059.1548,818,800
2023-09-192,060.002,250.002,030.002,250.002,068.3547,633,100
2023-09-182,050.002,090.002,040.002,050.001,884.498,744,000
2023-09-152,100.002,110.002,040.002,040.001,875.3010,219,900
2023-09-142,040.002,110.002,040.002,100.001,930.4614,469,900
2023-09-132,020.002,030.002,000.002,010.001,847.724,016,600
2023-09-122,030.002,050.002,000.002,000.001,838.535,355,700
2023-09-112,070.002,080.002,000.002,020.001,856.9115,878,500
2023-09-082,070.002,080.002,050.002,080.001,912.074,746,100
2023-09-072,120.002,130.002,050.002,070.001,902.8813,298,500
2023-09-062,080.002,140.002,070.002,120.001,948.8415,348,700
2023-09-052,060.002,080.002,040.002,050.001,884.496,006,100
2023-09-042,010.002,060.002,010.002,040.001,875.305,372,600
2023-09-012,000.002,020.001,990.002,010.001,847.722,632,900
2023-08-312,030.002,030.002,000.002,000.001,838.533,497,400
2023-08-302,040.002,060.002,020.002,030.001,866.117,177,800
2023-08-292,060.002,090.002,030.002,030.001,866.116,608,700
2023-08-282,020.002,070.002,020.002,050.001,884.495,374,000
2023-08-252,030.002,030.001,985.002,020.001,856.916,301,800
2023-08-242,080.002,080.002,010.002,020.001,856.9113,518,700
2023-08-232,140.002,170.002,090.002,100.001,930.4610,003,200
2023-08-222,100.002,150.002,080.002,130.001,958.0314,281,900
2023-08-212,030.002,080.002,030.002,080.001,912.0712,083,000
2023-08-182,050.002,060.001,990.002,030.001,866.114,562,800
2023-08-162,040.002,060.002,020.002,040.001,875.303,618,900
2023-08-151,980.002,030.001,980.002,030.001,866.117,163,200
2023-08-141,985.002,000.001,960.001,980.001,820.143,554,700
2023-08-112,010.002,020.001,980.001,980.001,820.144,752,900
2023-08-101,965.002,020.001,965.002,000.001,838.5312,827,700
2023-08-091,970.001,975.001,955.001,955.001,797.164,567,400
2023-08-081,975.001,985.001,955.001,960.001,801.762,835,500
← NewerPage 13 of 21 · 1,220 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.