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%WTI99.22▲ 2.13%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,390.002,430.002,300.002,310.001,932.2958,273,600
2023-05-032,400.002,500.002,380.002,380.001,990.8521,952,200
2023-05-022,570.002,570.002,420.002,450.002,049.4024,524,000
2023-04-282,620.002,630.002,580.002,600.002,174.8814,910,800
2023-04-272,550.002,660.002,520.002,600.002,174.8828,256,300
2023-04-262,670.002,670.002,610.002,610.002,183.249,338,000
2023-04-182,690.002,800.002,670.002,800.002,342.1727,408,600
2023-04-172,660.002,720.002,650.002,670.002,233.4313,206,100
2023-04-142,670.002,690.002,620.002,660.002,225.0720,372,200
2023-04-132,560.002,700.002,540.002,700.002,258.5316,701,800
2023-04-122,510.002,550.002,500.002,540.002,124.696,539,600
2023-04-112,470.002,550.002,470.002,510.002,099.596,451,700
2023-04-102,540.002,560.002,460.002,470.002,066.139,630,500
2023-04-062,540.002,590.002,540.002,540.002,124.6914,316,500
2023-04-052,470.002,570.002,450.002,560.002,141.4217,672,600
2023-04-042,510.002,550.002,480.002,490.002,082.8619,387,300
2023-04-032,440.002,490.002,430.002,440.002,041.0415,728,000
2023-03-312,380.002,450.002,360.002,410.002,015.9414,095,500
2023-03-302,440.002,460.002,360.002,370.001,982.4816,233,300
2023-03-292,280.002,440.002,280.002,420.002,024.3137,387,100
2023-03-282,110.002,280.002,110.002,250.001,882.1025,572,300
2023-03-272,060.002,130.002,060.002,070.001,731.548,102,500
2023-03-242,030.002,090.002,020.002,040.001,706.449,029,800
2023-03-212,070.002,070.002,030.002,030.001,698.084,864,100
2023-03-202,090.002,130.002,040.002,050.001,714.813,988,600
2023-03-172,020.002,100.002,020.002,100.001,756.637,767,300
2023-03-162,120.002,120.002,000.002,020.001,689.7112,509,400
2023-03-152,190.002,210.002,120.002,140.001,790.0911,388,500
2023-03-142,290.002,290.002,190.002,190.001,831.928,727,800
2023-03-132,180.002,280.002,180.002,270.001,898.8312,629,100
2023-03-102,210.002,230.002,180.002,180.001,823.556,159,700
2023-03-092,250.002,250.002,190.002,220.001,857.0110,619,300
2023-03-082,210.002,270.002,180.002,220.001,857.0111,787,200
2023-03-072,290.002,310.002,230.002,240.001,873.7415,894,200
2023-03-062,350.002,350.002,260.002,290.001,915.5612,412,900
2023-03-032,380.002,420.002,330.002,350.001,965.7519,976,700
2023-03-022,310.002,350.002,280.002,350.001,965.758,644,700
2023-03-012,300.002,320.002,280.002,300.001,923.936,814,000
2023-02-282,250.002,330.002,230.002,300.001,923.9320,502,400
2023-02-272,250.002,270.002,240.002,250.001,882.104,870,000
2023-02-242,270.002,280.002,240.002,240.001,873.745,179,300
2023-02-232,270.002,280.002,240.002,250.001,882.103,662,200
2023-02-222,290.002,310.002,230.002,250.001,882.105,439,500
2023-02-212,250.002,280.002,220.002,260.001,890.4710,107,500
2023-02-202,270.002,270.002,200.002,220.001,857.0119,163,500
2023-02-172,240.002,290.002,230.002,270.001,898.834,514,900
2023-02-162,260.002,270.002,230.002,260.001,890.473,780,500
2023-02-152,270.002,320.002,230.002,240.001,873.7414,905,300
2023-02-142,240.002,280.002,210.002,260.001,890.4710,782,900
2023-02-132,260.002,280.002,230.002,240.001,873.747,546,700
2023-02-102,250.002,250.002,200.002,210.001,848.6418,151,400
2023-02-092,310.002,310.002,280.002,290.001,915.566,018,500
2023-02-082,380.002,420.002,310.002,350.001,965.7510,405,500
2023-02-072,310.002,400.002,290.002,360.001,974.1221,018,700
2023-02-062,250.002,330.002,230.002,240.001,873.7412,182,000
2023-02-032,350.002,370.002,260.002,270.001,898.8323,387,800
2023-02-022,400.002,400.002,350.002,360.001,974.1215,702,600
2023-02-012,360.002,440.002,360.002,380.001,990.8518,156,000
2023-01-312,400.002,490.002,390.002,410.002,015.9414,488,900
2023-01-302,500.002,540.002,440.002,440.002,041.0410,281,000
← NewerPage 15 of 21 · 1,216 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.