Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 2,000.00 | 2,030.00 | 1,945.00 | 1,960.00 | 1,573.44 | 36,126,100 |
| 2022-02-04 | 2,020.00 | 2,060.00 | 1,975.00 | 1,975.00 | 1,585.48 | 29,833,300 |
| 2022-02-03 | 2,090.00 | 2,090.00 | 1,940.00 | 2,020.00 | 1,621.61 | 90,584,600 |
| 2022-02-02 | 2,080.00 | 2,150.00 | 2,010.00 | 2,060.00 | 1,653.72 | 68,529,200 |
| 2022-01-31 | 2,190.00 | 2,230.00 | 2,080.00 | 2,090.00 | 1,677.80 | 64,653,900 |
| 2022-01-28 | 1,980.00 | 2,170.00 | 1,960.00 | 2,150.00 | 1,725.97 | 129,820,200 |
| 2022-01-27 | 1,950.00 | 2,030.00 | 1,920.00 | 2,000.00 | 1,605.55 | 123,545,300 |
| 2022-01-26 | 1,895.00 | 1,980.00 | 1,850.00 | 1,960.00 | 1,573.44 | 115,055,200 |
| 2022-01-25 | 2,080.00 | 2,090.00 | 1,845.00 | 1,885.00 | 1,513.23 | 202,171,400 |
| 2022-01-24 | 1,600.00 | 1,980.00 | 1,575.00 | 1,980.00 | 1,589.50 | 257,741,900 |
| 2022-01-21 | 1,585.00 | 1,595.00 | 1,555.00 | 1,585.00 | 1,272.40 | 9,036,300 |
| 2022-01-20 | 1,575.00 | 1,625.00 | 1,565.00 | 1,585.00 | 1,272.40 | 14,347,200 |
| 2022-01-19 | 1,590.00 | 1,610.00 | 1,545.00 | 1,575.00 | 1,264.37 | 8,504,200 |
| 2022-01-18 | 1,680.00 | 1,700.00 | 1,560.00 | 1,585.00 | 1,272.40 | 19,499,100 |
| 2022-01-17 | 1,680.00 | 1,720.00 | 1,640.00 | 1,665.00 | 1,336.62 | 20,231,500 |
| 2022-01-14 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,340.64 | 11,942,100 |
| 2022-01-13 | 1,650.00 | 1,665.00 | 1,615.00 | 1,645.00 | 1,320.57 | 14,083,600 |
| 2022-01-12 | 1,650.00 | 1,685.00 | 1,605.00 | 1,610.00 | 1,292.47 | 11,773,900 |
| 2022-01-11 | 1,690.00 | 1,720.00 | 1,645.00 | 1,645.00 | 1,320.57 | 32,512,700 |
| 2022-01-10 | 1,680.00 | 1,690.00 | 1,635.00 | 1,645.00 | 1,320.57 | 13,860,500 |
| 2022-01-07 | 1,600.00 | 1,690.00 | 1,595.00 | 1,675.00 | 1,344.65 | 42,123,700 |
| 2022-01-06 | 1,570.00 | 1,615.00 | 1,545.00 | 1,585.00 | 1,272.40 | 14,662,700 |
| 2022-01-05 | 1,575.00 | 1,620.00 | 1,570.00 | 1,580.00 | 1,268.39 | 24,199,200 |
| 2022-01-04 | 1,475.00 | 1,575.00 | 1,470.00 | 1,560.00 | 1,252.33 | 26,938,900 |
| 2022-01-03 | 1,540.00 | 1,545.00 | 1,460.00 | 1,475.00 | 1,184.10 | 27,069,300 |
| 2021-12-30 | 1,595.00 | 1,620.00 | 1,530.00 | 1,545.00 | 1,240.29 | 26,212,900 |
| 2021-12-29 | 1,650.00 | 1,650.00 | 1,590.00 | 1,630.00 | 1,308.53 | 16,385,400 |
| 2021-12-28 | 1,530.00 | 1,645.00 | 1,530.00 | 1,630.00 | 1,308.53 | 23,912,000 |
| 2021-12-27 | 1,530.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,228.25 | 7,733,000 |
| 2021-12-24 | 1,520.00 | 1,550.00 | 1,520.00 | 1,525.00 | 1,224.23 | 9,570,900 |
| 2021-12-23 | 1,570.00 | 1,585.00 | 1,515.00 | 1,520.00 | 1,220.22 | 14,333,300 |
| 2021-12-22 | 1,585.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,260.36 | 7,414,900 |
| 2021-12-21 | 1,575.00 | 1,610.00 | 1,565.00 | 1,585.00 | 1,272.40 | 15,129,700 |
| 2021-12-20 | 1,660.00 | 1,660.00 | 1,560.00 | 1,560.00 | 1,252.33 | 25,554,700 |
| 2021-12-17 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,332.61 | 13,784,100 |
| 2021-12-16 | 1,665.00 | 1,690.00 | 1,625.00 | 1,635.00 | 1,312.54 | 14,688,700 |
| 2021-12-15 | 1,640.00 | 1,705.00 | 1,630.00 | 1,665.00 | 1,336.62 | 28,578,600 |
| 2021-12-14 | 1,665.00 | 1,670.00 | 1,625.00 | 1,635.00 | 1,312.54 | 18,968,800 |
| 2021-12-13 | 1,715.00 | 1,730.00 | 1,660.00 | 1,660.00 | 1,332.61 | 20,981,500 |
| 2021-12-10 | 1,730.00 | 1,760.00 | 1,700.00 | 1,705.00 | 1,368.73 | 18,524,200 |
| 2021-12-09 | 1,730.00 | 1,815.00 | 1,725.00 | 1,740.00 | 1,396.83 | 43,876,400 |
| 2021-12-08 | 1,720.00 | 1,740.00 | 1,710.00 | 1,720.00 | 1,380.78 | 12,445,500 |
| 2021-12-07 | 1,740.00 | 1,760.00 | 1,715.00 | 1,715.00 | 1,376.76 | 15,373,600 |
| 2021-12-06 | 1,710.00 | 1,745.00 | 1,690.00 | 1,730.00 | 1,388.80 | 17,770,800 |
| 2021-12-03 | 1,775.00 | 1,780.00 | 1,705.00 | 1,710.00 | 1,372.75 | 23,520,200 |
| 2021-12-02 | 1,695.00 | 1,775.00 | 1,680.00 | 1,755.00 | 1,408.87 | 45,434,000 |
| 2021-12-01 | 1,640.00 | 1,720.00 | 1,630.00 | 1,680.00 | 1,348.67 | 30,075,100 |
| 2021-11-30 | 1,635.00 | 1,690.00 | 1,600.00 | 1,635.00 | 1,312.54 | 51,414,600 |
| 2021-11-29 | 1,640.00 | 1,675.00 | 1,605.00 | 1,665.00 | 1,336.62 | 28,632,900 |
| 2021-11-26 | 1,725.00 | 1,725.00 | 1,650.00 | 1,655.00 | 1,328.60 | 25,242,200 |
| 2021-11-25 | 1,710.00 | 1,740.00 | 1,685.00 | 1,725.00 | 1,384.79 | 25,668,400 |
| 2021-11-24 | 1,710.00 | 1,765.00 | 1,695.00 | 1,700.00 | 1,364.72 | 47,894,000 |
| 2021-11-23 | 1,660.00 | 1,710.00 | 1,660.00 | 1,690.00 | 1,356.69 | 38,603,600 |
| 2021-11-22 | 1,730.00 | 1,730.00 | 1,630.00 | 1,640.00 | 1,316.55 | 42,727,200 |
| 2021-11-19 | 1,640.00 | 1,725.00 | 1,640.00 | 1,715.00 | 1,376.76 | 44,481,500 |
| 2021-11-18 | 1,655.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,308.53 | 19,786,800 |
| 2021-11-17 | 1,620.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,324.58 | 34,305,300 |
| 2021-11-16 | 1,625.00 | 1,660.00 | 1,595.00 | 1,610.00 | 1,292.47 | 34,155,000 |
| 2021-11-15 | 1,735.00 | 1,735.00 | 1,615.00 | 1,615.00 | 1,296.48 | 72,760,600 |
| 2021-11-12 | 1,740.00 | 1,765.00 | 1,720.00 | 1,735.00 | 1,392.82 | 19,775,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 10.2488 IDR |
| 2025-05-16 | 17.4600 IDR |
| 2024-05-17 | 92.1331 IDR |
| 2023-05-05 | 208.0000 IDR |
| 2022-08-16 | 114.4638 IDR |
| 2020-05-04 | 89.6339 IDR |
| 2019-05-07 | 108.6639 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.