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%WTI99.46▲ 2.38%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-132,550.002,670.002,520.002,630.002,111.3021,528,100
2022-05-122,600.002,690.002,490.002,530.002,031.0330,854,100
2022-05-112,530.002,670.002,510.002,600.002,087.2226,876,100
2022-05-102,650.002,650.002,460.002,490.001,998.9144,168,300
2022-05-092,710.002,760.002,540.002,640.002,119.3323,694,800
2022-04-282,630.002,720.002,620.002,690.002,159.4731,748,600
2022-04-272,500.002,650.002,480.002,650.002,127.3621,461,500
2022-04-262,560.002,610.002,470.002,520.002,023.0020,077,000
2022-04-252,660.002,660.002,520.002,580.002,071.1633,279,800
2022-04-222,730.002,760.002,660.002,680.002,151.4415,976,200
2022-04-212,720.002,810.002,690.002,720.002,183.5530,288,700
2022-04-202,850.002,850.002,600.002,720.002,183.5554,780,500
2022-04-192,840.002,880.002,770.002,780.002,231.7231,569,700
2022-04-182,810.002,980.002,800.002,840.002,279.8971,393,700
2022-04-142,840.002,880.002,810.002,830.002,271.8624,581,900
2022-04-132,820.002,890.002,800.002,860.002,295.9444,581,500
2022-04-122,700.002,790.002,580.002,770.002,223.6935,398,500
2022-04-112,700.002,850.002,650.002,720.002,183.5563,933,000
2022-04-082,640.002,710.002,620.002,700.002,167.5037,212,100
2022-04-072,590.002,720.002,510.002,640.002,119.3377,702,300
2022-04-062,520.002,620.002,500.002,570.002,063.1478,442,500
2022-04-052,300.002,560.002,300.002,500.002,006.94115,289,400
2022-04-042,290.002,310.002,250.002,290.001,838.3621,285,500
2022-04-012,240.002,310.002,220.002,280.001,830.3339,771,700
2022-03-312,210.002,310.002,200.002,230.001,790.1936,418,800
2022-03-302,240.002,250.002,150.002,170.001,742.0318,135,500
2022-03-292,270.002,270.002,190.002,200.001,766.1115,307,400
2022-03-282,260.002,280.002,210.002,260.001,814.2816,722,400
2022-03-252,330.002,350.002,240.002,260.001,814.2826,569,400
2022-03-242,290.002,360.002,290.002,340.001,878.5037,652,500
2022-03-232,300.002,320.002,240.002,280.001,830.3340,972,300
2022-03-222,150.002,270.002,150.002,270.001,822.3047,985,600
2022-03-212,200.002,230.002,140.002,150.001,725.9723,528,600
2022-03-182,160.002,240.002,160.002,200.001,766.1131,986,000
2022-03-172,230.002,230.002,140.002,160.001,734.0031,449,700
2022-03-162,160.002,230.002,110.002,230.001,790.1955,430,400
2022-03-152,140.002,250.002,080.002,140.001,717.9469,323,900
2022-03-142,370.002,430.002,210.002,210.001,774.1471,907,400
2022-03-112,450.002,540.002,370.002,370.001,902.5858,420,000
2022-03-102,450.002,540.002,380.002,460.001,974.83139,594,700
2022-03-092,650.002,730.002,550.002,550.002,047.08151,027,400
2022-03-083,000.003,000.002,740.002,740.002,199.6146,004,200
2022-03-073,000.003,120.002,860.002,940.002,360.16115,766,100
2022-03-042,770.002,990.002,740.002,940.002,360.16156,309,800
2022-03-022,650.002,920.002,620.002,700.002,167.50151,971,100
2022-03-012,250.002,750.002,250.002,550.002,047.08230,836,000
2022-02-252,300.002,350.002,220.002,230.001,790.1987,814,700
2022-02-242,120.002,250.002,050.002,240.001,798.22129,572,700
2022-02-232,110.002,120.002,060.002,090.001,677.8033,141,900
2022-02-222,030.002,080.002,010.002,060.001,653.7219,867,400
2022-02-212,070.002,080.002,020.002,030.001,629.6417,590,700
2022-02-182,040.002,090.001,995.002,060.001,653.7232,823,100
2022-02-172,140.002,150.002,020.002,040.001,637.6655,370,100
2022-02-162,180.002,200.002,130.002,150.001,725.9719,918,700
2022-02-152,180.002,220.002,120.002,170.001,742.0339,072,100
2022-02-142,170.002,250.002,150.002,170.001,742.0374,396,800
2022-02-112,060.002,190.002,040.002,180.001,750.0550,639,300
2022-02-102,100.002,120.002,040.002,070.001,661.7532,429,800
2022-02-092,050.002,170.002,030.002,090.001,677.8082,836,700
2022-02-081,960.002,050.001,960.002,020.001,621.6146,381,700
← NewerPage 19 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.