Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,755.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,396.83 | 15,519,800 |
| 2021-11-10 | 1,780.00 | 1,785.00 | 1,745.00 | 1,755.00 | 1,408.87 | 16,816,700 |
| 2021-11-09 | 1,800.00 | 1,825.00 | 1,770.00 | 1,780.00 | 1,428.94 | 37,360,500 |
| 2021-11-08 | 1,755.00 | 1,800.00 | 1,735.00 | 1,775.00 | 1,424.93 | 31,466,100 |
| 2021-11-05 | 1,760.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,388.80 | 22,590,700 |
| 2021-11-04 | 1,800.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,404.86 | 61,725,200 |
| 2021-11-03 | 1,705.00 | 1,760.00 | 1,705.00 | 1,740.00 | 1,396.83 | 38,816,500 |
| 2021-11-02 | 1,775.00 | 1,785.00 | 1,695.00 | 1,705.00 | 1,368.73 | 50,134,400 |
| 2021-11-01 | 1,725.00 | 1,815.00 | 1,700.00 | 1,775.00 | 1,424.93 | 72,888,000 |
| 2021-10-29 | 1,800.00 | 1,845.00 | 1,760.00 | 1,780.00 | 1,428.94 | 64,777,600 |
| 2021-10-28 | 1,845.00 | 1,850.00 | 1,775.00 | 1,810.00 | 1,453.03 | 82,066,800 |
| 2021-10-27 | 1,950.00 | 1,965.00 | 1,865.00 | 1,880.00 | 1,509.22 | 46,259,000 |
| 2021-10-26 | 1,950.00 | 1,985.00 | 1,915.00 | 1,950.00 | 1,565.41 | 68,256,800 |
| 2021-10-25 | 1,995.00 | 2,070.00 | 1,885.00 | 1,925.00 | 1,545.35 | 156,028,200 |
| 2021-10-22 | 1,995.00 | 2,060.00 | 1,995.00 | 1,995.00 | 1,601.54 | 237,790,000 |
| 2021-10-21 | 2,280.00 | 2,280.00 | 2,140.00 | 2,140.00 | 1,717.94 | 62,151,100 |
← NewerPage 21 of 21 · 1,216 trading days
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.