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%WTI98.74▲ 1.64%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-102,820.002,910.002,820.002,870.002,303.9725,008,100
2022-08-092,830.002,870.002,800.002,810.002,255.8016,657,600
2022-08-082,800.002,850.002,780.002,800.002,247.7828,275,100
2022-08-052,700.002,830.002,650.002,770.002,223.6956,995,000
2022-08-042,670.002,680.002,620.002,630.002,111.3011,154,600
2022-08-032,660.002,710.002,620.002,670.002,143.419,929,700
2022-08-022,720.002,720.002,600.002,660.002,135.3919,006,600
2022-08-012,670.002,760.002,670.002,720.002,183.5519,514,700
2022-07-292,730.002,760.002,670.002,670.002,143.4117,533,400
2022-07-282,680.002,720.002,620.002,700.002,167.5026,593,600
2022-07-272,630.002,710.002,590.002,650.002,127.3638,905,700
2022-07-262,550.002,620.002,550.002,570.002,063.1420,885,100
2022-07-252,500.002,580.002,480.002,510.002,014.9719,775,600
2022-07-222,450.002,520.002,430.002,470.001,982.8611,230,000
2022-07-212,450.002,470.002,410.002,450.001,966.806,199,900
2022-07-202,450.002,480.002,420.002,430.001,950.758,485,100
2022-07-192,280.002,430.002,280.002,420.001,942.7211,951,600
2022-07-182,200.002,310.002,200.002,310.001,854.417,026,500
2022-07-152,360.002,370.002,250.002,250.001,806.2511,241,800
2022-07-142,330.002,410.002,310.002,360.001,894.559,295,300
2022-07-132,490.002,490.002,360.002,360.001,894.5514,800,700
2022-07-122,340.002,430.002,320.002,400.001,926.6615,753,000
2022-07-112,370.002,390.002,290.002,300.001,846.398,703,000
2022-07-082,300.002,370.002,280.002,330.001,870.4714,922,000
2022-07-072,250.002,280.002,220.002,260.001,814.286,591,900
2022-07-062,280.002,290.002,190.002,250.001,806.2515,083,000
2022-07-052,210.002,320.002,210.002,290.001,838.3631,452,700
2022-07-042,200.002,260.002,130.002,170.001,742.0336,068,400
2022-07-012,330.002,350.002,190.002,200.001,766.1134,485,900
2022-06-302,450.002,490.002,330.002,330.001,870.4729,499,800
2022-06-292,540.002,580.002,480.002,490.001,998.9115,997,900
2022-06-282,550.002,570.002,510.002,550.002,047.089,706,900
2022-06-272,580.002,610.002,510.002,530.002,031.0312,210,500
2022-06-242,540.002,620.002,540.002,550.002,047.088,903,100
2022-06-232,660.002,660.002,500.002,540.002,039.0511,958,500
2022-06-222,670.002,720.002,580.002,610.002,095.2523,361,700
2022-06-212,640.002,670.002,580.002,640.002,119.3322,221,400
2022-06-202,600.002,600.002,480.002,560.002,055.1112,826,500
2022-06-172,550.002,560.002,470.002,540.002,039.0517,222,500
2022-06-162,580.002,670.002,560.002,580.002,071.1625,239,700
2022-06-152,730.002,750.002,530.002,530.002,031.0333,309,900
2022-06-142,660.002,730.002,600.002,720.002,183.5528,826,700
2022-06-132,790.002,790.002,640.002,680.002,151.4441,398,200
2022-06-102,950.002,990.002,810.002,830.002,271.8640,765,900
2022-06-093,000.003,060.002,960.002,990.002,400.3022,433,400
2022-06-083,130.003,140.002,980.003,000.002,408.3332,681,400
2022-06-073,010.003,150.003,010.003,100.002,488.6156,015,600
2022-06-063,000.003,030.002,920.002,990.002,400.3027,831,200
2022-06-032,970.003,080.002,910.002,970.002,384.2547,083,400
2022-06-022,870.003,050.002,830.002,940.002,360.1679,325,800
2022-05-312,840.002,890.002,730.002,890.002,320.0351,162,400
2022-05-302,820.002,820.002,710.002,740.002,199.6114,143,400
2022-05-272,740.002,780.002,700.002,720.002,183.5521,230,700
2022-05-252,720.002,780.002,680.002,720.002,183.5519,496,900
2022-05-242,770.002,820.002,700.002,750.002,207.6446,156,200
2022-05-232,900.002,950.002,740.002,770.002,223.6958,165,700
2022-05-202,560.002,910.002,560.002,850.002,287.91109,378,600
2022-05-192,590.002,590.002,470.002,560.002,055.1129,344,000
2022-05-182,750.002,790.002,560.002,590.002,079.1955,463,200
2022-05-172,660.002,730.002,650.002,710.002,175.5330,986,800
← NewerPage 18 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.