Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDY.JK stock page

Indika Energy Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,500.002,670.002,500.002,630.002,630.0042,248,500
2026-07-242,540.002,610.002,410.002,470.002,470.0031,910,400
2026-07-232,550.002,720.002,520.002,530.002,530.0040,122,700
2026-07-222,570.002,630.002,500.002,550.002,550.0024,893,000
2026-07-212,420.002,590.002,420.002,530.002,530.0031,372,400
2026-07-202,430.002,450.002,390.002,410.002,410.0011,941,600
2026-07-172,500.002,520.002,370.002,430.002,430.0019,849,600
2026-07-162,270.002,540.002,250.002,500.002,500.0047,823,300
2026-07-152,260.002,310.002,200.002,240.002,240.0011,924,000
2026-07-142,110.002,350.002,080.002,230.002,230.0028,540,100
2026-07-132,020.002,090.001,965.002,090.002,090.008,849,400
2026-07-101,990.002,110.001,975.002,010.002,010.0018,902,300
2026-07-091,920.001,985.001,915.001,955.001,955.004,957,000
2026-07-081,990.002,000.001,920.001,925.001,925.007,434,600
2026-07-072,030.002,050.001,975.002,000.002,000.005,748,900
2026-07-061,985.002,030.001,950.002,020.002,020.008,329,600
2026-07-031,940.002,020.001,940.001,950.001,950.0013,311,200
2026-07-021,840.001,910.001,820.001,890.001,890.009,800,700
2026-07-011,830.001,870.001,770.001,800.001,800.0012,162,200
2026-06-301,895.001,900.001,760.001,820.001,820.0017,560,100
2026-06-291,845.001,965.001,845.001,895.001,895.0015,348,500
2026-06-261,920.001,925.001,800.001,845.001,845.0016,258,500
2026-06-251,950.001,985.001,885.001,915.001,915.0030,995,900
2026-06-242,190.002,200.001,975.001,985.001,985.0011,788,600
2026-06-232,300.002,300.002,140.002,190.002,190.0014,948,100
2026-06-222,280.002,350.002,200.002,290.002,290.0014,870,800
2026-06-192,300.002,310.002,210.002,250.002,250.007,581,700
2026-06-182,250.002,360.002,220.002,300.002,300.0010,271,800
2026-06-172,400.002,440.002,280.002,290.002,290.0012,977,400
2026-06-162,370.002,370.002,370.002,370.002,370.000
2026-06-152,330.002,520.002,320.002,370.002,370.0055,016,900
2026-06-121,950.002,380.001,950.002,260.002,260.0073,491,500
2026-06-112,070.002,130.001,885.001,910.001,910.0017,403,500
2026-06-102,020.002,200.001,980.002,070.002,070.0021,581,400
2026-06-091,950.002,070.001,905.002,040.002,040.0019,788,000
2026-06-081,990.002,090.001,845.001,950.001,950.0027,178,500
2026-06-052,190.002,190.001,930.002,000.002,000.0029,462,000
2026-06-041,940.002,010.001,755.001,995.001,995.0029,413,800
2026-06-032,180.002,260.001,900.001,945.001,945.0048,098,700
2026-06-022,330.002,360.002,170.002,230.002,219.7521,985,700
2026-06-012,280.002,280.002,280.002,280.002,269.520
2026-05-292,350.002,420.002,240.002,280.002,269.5213,818,300
2026-05-282,360.002,360.002,360.002,360.002,349.150
2026-05-272,360.002,360.002,360.002,360.002,349.150
2026-05-262,460.002,520.002,330.002,360.002,349.1513,135,400
2026-05-252,470.002,540.002,200.002,450.002,438.7439,037,300
2026-05-222,230.002,520.002,150.002,460.002,448.6950,124,400
2026-05-212,440.002,440.002,210.002,240.002,229.7137,372,400
2026-05-202,190.002,570.002,150.002,290.002,279.48106,179,300
2026-05-192,900.002,920.002,440.002,440.002,428.7942,280,000
2026-05-183,000.003,000.002,690.002,860.002,846.8624,900,300
2026-05-153,070.003,070.003,070.003,070.003,055.890
2026-05-143,070.003,070.003,070.003,070.003,055.890
2026-05-133,150.003,210.003,050.003,070.003,055.8912,410,100
2026-05-123,200.003,300.003,120.003,230.003,215.1611,449,700
2026-05-113,170.003,500.002,950.003,160.003,145.4836,851,000
2026-05-083,700.003,720.003,160.003,160.003,145.4837,115,800
2026-05-073,810.003,840.003,700.003,710.003,692.9516,548,800
2026-05-063,800.003,840.003,740.003,770.003,752.6711,679,800
2026-05-053,680.003,870.003,660.003,820.003,802.4414,783,100
← NewerPage 2 of 21 · 1,215 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.