Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 1,980.00 | 1,985.00 | 1,955.00 | 1,955.00 | 1,797.16 | 5,698,600 |
| 2023-08-04 | 1,980.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,820.14 | 3,957,000 |
| 2023-08-03 | 1,935.00 | 1,985.00 | 1,935.00 | 1,970.00 | 1,810.95 | 4,490,500 |
| 2023-08-02 | 1,940.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,778.78 | 2,521,300 |
| 2023-08-01 | 1,975.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,783.37 | 8,307,500 |
| 2023-07-31 | 2,100.00 | 2,100.00 | 1,970.00 | 1,975.00 | 1,815.55 | 31,225,400 |
| 2023-07-28 | 2,130.00 | 2,160.00 | 2,100.00 | 2,140.00 | 1,967.23 | 5,970,200 |
| 2023-07-27 | 2,190.00 | 2,190.00 | 2,130.00 | 2,130.00 | 1,958.03 | 6,737,100 |
| 2023-07-26 | 2,100.00 | 2,200.00 | 2,100.00 | 2,190.00 | 2,013.19 | 12,804,300 |
| 2023-07-25 | 2,140.00 | 2,160.00 | 2,090.00 | 2,090.00 | 1,921.26 | 9,363,900 |
| 2023-07-24 | 2,080.00 | 2,140.00 | 2,080.00 | 2,120.00 | 1,948.84 | 11,747,100 |
| 2023-07-21 | 2,070.00 | 2,100.00 | 2,060.00 | 2,080.00 | 1,912.07 | 8,031,800 |
| 2023-07-20 | 2,050.00 | 2,060.00 | 2,040.00 | 2,050.00 | 1,884.49 | 2,638,300 |
| 2023-07-18 | 2,070.00 | 2,070.00 | 2,030.00 | 2,030.00 | 1,866.11 | 3,067,300 |
| 2023-07-17 | 2,100.00 | 2,120.00 | 2,060.00 | 2,070.00 | 1,902.88 | 7,049,000 |
| 2023-07-14 | 2,040.00 | 2,070.00 | 2,030.00 | 2,060.00 | 1,893.68 | 4,149,600 |
| 2023-07-13 | 2,030.00 | 2,040.00 | 2,000.00 | 2,030.00 | 1,866.11 | 5,665,500 |
| 2023-07-12 | 2,050.00 | 2,060.00 | 2,030.00 | 2,030.00 | 1,866.11 | 4,464,600 |
| 2023-07-11 | 2,040.00 | 2,070.00 | 2,040.00 | 2,050.00 | 1,884.49 | 4,062,000 |
| 2023-07-10 | 2,030.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,884.49 | 5,976,300 |
| 2023-07-07 | 2,050.00 | 2,070.00 | 2,010.00 | 2,030.00 | 1,866.11 | 9,170,000 |
| 2023-07-06 | 2,090.00 | 2,100.00 | 2,060.00 | 2,100.00 | 1,930.46 | 9,331,000 |
| 2023-07-05 | 1,960.00 | 2,090.00 | 1,960.00 | 2,080.00 | 1,912.07 | 14,498,400 |
| 2023-07-04 | 1,945.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,801.76 | 4,422,800 |
| 2023-07-03 | 1,930.00 | 1,955.00 | 1,925.00 | 1,945.00 | 1,787.97 | 4,871,900 |
| 2023-06-27 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,755.80 | 2,195,900 |
| 2023-06-26 | 1,925.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,746.60 | 4,051,700 |
| 2023-06-23 | 1,940.00 | 1,965.00 | 1,920.00 | 1,920.00 | 1,764.99 | 3,948,900 |
| 2023-06-22 | 1,935.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,778.78 | 4,291,300 |
| 2023-06-21 | 1,930.00 | 1,965.00 | 1,925.00 | 1,930.00 | 1,774.18 | 4,281,700 |
| 2023-06-20 | 1,940.00 | 1,950.00 | 1,920.00 | 1,925.00 | 1,769.58 | 2,969,200 |
| 2023-06-19 | 1,970.00 | 1,970.00 | 1,920.00 | 1,940.00 | 1,783.37 | 4,393,700 |
| 2023-06-16 | 2,040.00 | 2,040.00 | 1,975.00 | 1,975.00 | 1,815.55 | 11,632,500 |
| 2023-06-15 | 1,985.00 | 2,030.00 | 1,950.00 | 2,010.00 | 1,847.72 | 9,529,700 |
| 2023-06-14 | 1,890.00 | 1,995.00 | 1,890.00 | 1,985.00 | 1,824.74 | 8,946,200 |
| 2023-06-13 | 1,905.00 | 1,905.00 | 1,880.00 | 1,885.00 | 1,732.81 | 2,605,100 |
| 2023-06-12 | 1,915.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,751.20 | 4,217,200 |
| 2023-06-09 | 1,920.00 | 1,940.00 | 1,880.00 | 1,900.00 | 1,746.60 | 6,195,400 |
| 2023-06-08 | 1,885.00 | 1,920.00 | 1,875.00 | 1,915.00 | 1,760.39 | 9,274,000 |
| 2023-06-07 | 1,880.00 | 1,880.00 | 1,825.00 | 1,865.00 | 1,714.43 | 6,002,100 |
| 2023-06-06 | 1,830.00 | 1,895.00 | 1,820.00 | 1,880.00 | 1,728.22 | 15,869,100 |
| 2023-06-05 | 1,735.00 | 1,800.00 | 1,735.00 | 1,780.00 | 1,636.29 | 9,139,800 |
| 2023-05-31 | 1,755.00 | 1,755.00 | 1,710.00 | 1,715.00 | 1,576.54 | 10,538,500 |
| 2023-05-30 | 1,745.00 | 1,780.00 | 1,740.00 | 1,755.00 | 1,613.31 | 8,169,300 |
| 2023-05-29 | 1,795.00 | 1,805.00 | 1,705.00 | 1,760.00 | 1,617.91 | 15,476,300 |
| 2023-05-26 | 1,855.00 | 1,885.00 | 1,780.00 | 1,785.00 | 1,640.89 | 15,420,600 |
| 2023-05-25 | 1,860.00 | 1,875.00 | 1,845.00 | 1,865.00 | 1,714.43 | 6,810,200 |
| 2023-05-24 | 1,930.00 | 1,930.00 | 1,875.00 | 1,885.00 | 1,732.81 | 8,532,600 |
| 2023-05-23 | 1,890.00 | 1,950.00 | 1,885.00 | 1,925.00 | 1,769.58 | 9,978,900 |
| 2023-05-22 | 1,880.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,728.22 | 11,692,800 |
| 2023-05-19 | 1,965.00 | 1,965.00 | 1,860.00 | 1,860.00 | 1,709.83 | 23,703,800 |
| 2023-05-17 | 2,020.00 | 2,040.00 | 1,965.00 | 1,970.00 | 1,810.95 | 11,740,600 |
| 2023-05-16 | 2,060.00 | 2,090.00 | 2,000.00 | 2,020.00 | 1,856.91 | 9,385,500 |
| 2023-05-15 | 2,080.00 | 2,120.00 | 2,040.00 | 2,060.00 | 1,893.68 | 9,344,200 |
| 2023-05-12 | 2,110.00 | 2,120.00 | 2,070.00 | 2,080.00 | 1,912.07 | 8,375,800 |
| 2023-05-11 | 2,160.00 | 2,160.00 | 2,100.00 | 2,100.00 | 1,930.46 | 8,745,800 |
| 2023-05-10 | 2,140.00 | 2,220.00 | 2,140.00 | 2,160.00 | 1,985.61 | 14,057,400 |
| 2023-05-09 | 2,160.00 | 2,180.00 | 2,120.00 | 2,140.00 | 1,967.23 | 7,736,000 |
| 2023-05-08 | 2,070.00 | 2,180.00 | 2,040.00 | 2,160.00 | 1,985.61 | 25,937,600 |
| 2023-05-05 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,976.42 | 5,792,800 |
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.