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%WTI99.28▲ 2.19%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-272,420.002,510.002,420.002,470.002,066.1311,071,000
2023-01-262,480.002,480.002,410.002,410.002,015.9422,827,800
2023-01-252,580.002,590.002,530.002,540.002,124.6915,130,700
2023-01-242,620.002,630.002,590.002,590.002,166.516,191,300
2023-01-202,600.002,640.002,580.002,630.002,199.977,173,400
2023-01-192,550.002,600.002,540.002,590.002,166.514,784,800
2023-01-182,580.002,650.002,540.002,560.002,141.4211,963,200
2023-01-172,470.002,590.002,470.002,550.002,133.058,804,100
2023-01-162,560.002,570.002,500.002,510.002,099.595,135,400
2023-01-132,500.002,610.002,500.002,560.002,141.4210,739,500
2023-01-122,500.002,520.002,470.002,470.002,066.134,324,200
2023-01-112,530.002,580.002,470.002,550.002,133.058,232,200
2023-01-102,440.002,550.002,410.002,530.002,116.3211,869,100
2023-01-092,460.002,490.002,380.002,440.002,041.0413,604,700
2023-01-062,400.002,520.002,400.002,440.002,041.0416,155,100
2023-01-052,600.002,620.002,450.002,460.002,057.7737,137,800
2023-01-042,770.002,790.002,630.002,630.002,199.9714,122,600
2023-01-032,730.002,780.002,710.002,760.002,308.715,993,700
2023-01-022,710.002,760.002,710.002,720.002,275.262,079,300
2022-12-302,720.002,750.002,720.002,730.002,283.623,749,200
2022-12-292,780.002,790.002,710.002,720.002,275.2610,208,000
2022-12-282,840.002,840.002,750.002,780.002,325.444,754,000
2022-12-272,790.002,870.002,790.002,830.002,367.274,842,800
2022-12-262,830.002,840.002,770.002,770.002,317.083,621,700
2022-12-232,890.002,890.002,820.002,820.002,358.908,829,800
2022-12-222,930.002,980.002,880.002,890.002,417.4611,425,700
2022-12-212,920.002,930.002,890.002,920.002,442.554,395,800
2022-12-202,910.002,930.002,900.002,910.002,434.195,534,800
2022-12-192,900.002,930.002,900.002,910.002,434.195,701,200
2022-12-162,880.002,920.002,870.002,890.002,417.464,049,200
2022-12-152,910.002,930.002,880.002,910.002,434.194,470,100
2022-12-142,900.002,960.002,890.002,910.002,434.196,697,600
2022-12-132,910.002,920.002,870.002,890.002,417.463,733,200
2022-12-122,870.002,940.002,850.002,910.002,434.197,163,300
2022-12-092,900.002,910.002,850.002,870.002,400.734,268,600
2022-12-082,880.002,930.002,820.002,920.002,442.5510,508,500
2022-12-072,900.002,920.002,840.002,880.002,409.0912,549,400
2022-12-062,920.002,940.002,860.002,890.002,417.467,929,400
2022-12-052,930.002,980.002,890.002,890.002,417.4611,304,800
2022-12-022,890.002,930.002,870.002,890.002,417.4611,918,200
2022-12-013,050.003,080.002,890.002,900.002,425.8264,730,500
2022-11-302,900.002,940.002,890.002,900.002,425.8217,705,400
2022-11-292,900.002,900.002,880.002,890.002,417.4611,042,400
2022-11-282,850.002,880.002,830.002,860.002,392.366,471,000
2022-11-252,870.002,870.002,800.002,820.002,358.904,134,100
2022-11-242,870.002,880.002,850.002,860.002,392.363,821,600
2022-11-232,870.002,900.002,850.002,850.002,384.006,760,000
2022-11-222,880.002,900.002,830.002,850.002,384.007,939,500
2022-11-212,840.002,880.002,820.002,850.002,384.009,526,900
2022-11-182,830.002,840.002,790.002,800.002,342.175,270,500
2022-11-172,770.002,850.002,730.002,800.002,342.178,876,100
2022-11-162,860.002,870.002,790.002,790.002,333.8110,779,500
2022-11-152,800.002,830.002,780.002,800.002,342.178,331,800
2022-11-142,700.002,810.002,700.002,750.002,300.3515,040,900
2022-11-112,670.002,720.002,650.002,690.002,250.1621,529,100
2022-11-102,810.002,810.002,670.002,670.002,233.4340,651,300
2022-11-092,970.003,000.002,870.002,870.002,400.7322,045,100
2022-11-083,030.003,050.002,990.003,020.002,526.2011,136,600
2022-11-072,990.003,100.002,980.003,090.002,584.7611,178,700
2022-11-043,020.003,040.002,960.002,990.002,501.118,463,400
← NewerPage 16 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.