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%WTI99.43▲ 2.35%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-032,990.003,040.002,970.003,030.002,534.579,755,500
2022-11-023,070.003,110.002,950.002,960.002,476.0121,822,400
2022-11-013,240.003,250.003,050.003,060.002,559.6626,872,300
2022-10-313,230.003,280.003,200.003,260.002,726.967,293,300
2022-10-283,260.003,290.003,190.003,210.002,685.146,216,100
2022-10-273,260.003,310.003,230.003,260.002,726.9612,303,400
2022-10-263,140.003,270.003,140.003,240.002,710.2313,224,100
2022-10-253,210.003,210.003,110.003,130.002,618.2211,764,700
2022-10-243,240.003,240.003,190.003,200.002,676.777,538,300
2022-10-213,260.003,260.003,200.003,210.002,685.1410,492,300
2022-10-203,110.003,260.003,110.003,260.002,726.9623,212,600
2022-10-193,080.003,130.003,050.003,100.002,593.129,800,300
2022-10-183,190.003,210.003,080.003,080.002,576.3916,413,300
2022-10-173,150.003,170.003,080.003,170.002,651.6813,097,700
2022-10-143,200.003,210.003,140.003,150.002,634.9511,058,600
2022-10-133,260.003,260.003,150.003,180.002,660.0415,127,700
2022-10-123,190.003,270.003,170.003,190.002,668.4116,456,100
2022-10-113,190.003,240.003,170.003,190.002,668.419,971,400
2022-10-103,250.003,270.003,190.003,200.002,676.7717,409,700
2022-10-073,330.003,350.003,280.003,320.002,777.1514,681,300
2022-10-063,330.003,420.003,320.003,330.002,785.5118,501,900
2022-10-053,320.003,420.003,290.003,320.002,777.1534,498,900
2022-10-043,150.003,340.003,140.003,320.002,777.1550,683,500
2022-10-033,010.003,150.003,010.003,110.002,601.4929,396,600
2022-09-302,970.003,020.002,910.003,000.002,509.4716,257,600
2022-09-293,020.003,050.002,960.002,980.002,492.7420,079,800
2022-09-283,060.003,080.002,980.002,980.002,492.7422,412,800
2022-09-273,100.003,130.003,020.003,070.002,568.0324,845,400
2022-09-263,200.003,270.003,050.003,070.002,568.0365,411,200
2022-09-233,100.003,320.003,050.003,270.002,735.3355,983,400
2022-09-222,990.003,120.002,980.003,110.002,601.4929,292,100
2022-09-212,970.003,000.002,900.002,980.002,492.7418,058,600
2022-09-203,050.003,080.002,950.002,960.002,476.0117,905,600
2022-09-193,070.003,070.002,970.003,030.002,534.5721,903,100
2022-09-163,180.003,190.003,030.003,070.002,568.0326,996,500
2022-09-153,120.003,250.003,120.003,180.002,660.0437,741,100
2022-09-143,060.003,100.003,050.003,100.002,593.1211,248,700
2022-09-133,070.003,110.003,070.003,110.002,601.4911,810,500
2022-09-123,140.003,150.003,050.003,080.002,576.3916,970,300
2022-09-093,060.003,130.002,970.003,120.002,609.8530,246,500
2022-09-083,100.003,120.003,070.003,070.002,568.0319,819,900
2022-09-073,180.003,190.003,080.003,130.002,618.2235,060,700
2022-09-063,140.003,220.003,130.003,190.002,668.4137,977,800
2022-09-052,930.003,090.002,920.003,070.002,568.0328,534,800
2022-09-022,940.002,970.002,930.002,940.002,459.2812,802,500
2022-09-012,870.002,970.002,870.002,910.002,434.1920,205,500
2022-08-312,880.002,880.002,820.002,870.002,400.738,197,400
2022-08-302,940.002,980.002,880.002,880.002,409.0916,217,100
2022-08-292,830.002,930.002,790.002,900.002,425.8214,103,900
2022-08-262,870.002,930.002,840.002,870.002,400.7317,276,000
2022-08-252,870.002,940.002,850.002,870.002,400.7319,309,500
2022-08-242,830.002,900.002,820.002,870.002,400.7314,148,500
2022-08-232,780.002,870.002,750.002,840.002,375.6320,592,700
2022-08-222,840.002,840.002,730.002,740.002,291.9916,477,600
2022-08-192,790.002,850.002,790.002,820.002,358.9011,692,600
2022-08-182,770.002,840.002,750.002,770.002,317.0816,506,200
2022-08-162,750.002,770.002,710.002,740.002,291.9918,404,300
2022-08-152,900.002,910.002,810.002,840.002,279.8923,501,900
2022-08-122,890.002,900.002,850.002,890.002,320.0312,763,400
2022-08-112,920.002,940.002,860.002,870.002,303.9716,748,200
← NewerPage 17 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.