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
2026-05-043,710.003,760.003,650.003,700.003,683.008,708,300
2026-05-013,650.003,650.003,650.003,650.003,633.230
2026-04-303,740.003,750.003,510.003,650.003,633.2313,910,100
2026-04-293,770.003,790.003,700.003,720.003,702.908,782,200
2026-04-283,810.003,880.003,730.003,770.003,752.6713,137,700
2026-04-273,710.003,860.003,660.003,760.003,742.7218,690,500
2026-04-243,920.003,930.003,570.003,700.003,683.0031,654,900
2026-04-233,810.004,050.003,780.003,880.003,862.1758,013,400
2026-04-223,820.003,840.003,700.003,770.003,752.6718,552,900
2026-04-213,470.004,040.003,460.003,740.003,722.8184,514,700
2026-04-203,530.003,550.003,410.003,440.003,424.1915,609,200
2026-04-173,530.003,580.003,470.003,500.003,483.917,215,700
2026-04-163,540.003,600.003,520.003,530.003,513.7810,414,200
2026-04-153,680.003,730.003,490.003,540.003,523.7330,061,000
2026-04-143,790.003,790.003,660.003,680.003,663.0921,192,900
2026-04-133,710.003,790.003,630.003,790.003,772.5814,790,600
2026-04-103,750.003,750.003,570.003,700.003,683.0012,487,400
2026-04-093,680.003,820.003,640.003,650.003,633.2317,072,400
2026-04-083,670.003,740.003,620.003,650.003,633.2318,337,400
2026-04-073,510.003,760.003,510.003,650.003,633.2320,466,100
2026-04-063,430.003,520.003,350.003,470.003,454.059,488,000
2026-04-023,280.003,500.003,260.003,410.003,394.3315,707,200
2026-04-013,250.003,370.003,220.003,330.003,314.7017,729,000
2026-03-313,300.003,310.003,170.003,170.003,155.4311,418,000
2026-03-303,160.003,280.003,060.003,280.003,264.9320,160,900
2026-03-273,150.003,240.003,050.003,170.003,155.4320,394,700
2026-03-263,390.003,420.003,150.003,170.003,155.4319,911,100
2026-03-253,480.003,670.003,310.003,370.003,354.5128,073,300
2026-03-173,400.003,620.003,400.003,530.003,513.7815,322,000
2026-03-163,640.003,650.003,400.003,400.003,384.3714,668,100
2026-03-133,590.003,630.003,450.003,620.003,603.3618,690,300
2026-03-123,690.003,800.003,610.003,610.003,593.4112,436,100
2026-03-113,900.003,990.003,690.003,690.003,673.0436,157,400
2026-03-103,760.004,070.003,650.004,000.003,981.6227,149,700
2026-03-093,510.003,710.003,360.003,690.003,673.0420,218,800
2026-03-063,900.004,000.003,620.003,750.003,732.7741,217,600
2026-03-053,920.003,990.003,820.003,920.003,901.9822,839,800
2026-03-043,940.003,970.003,600.003,900.003,882.0860,208,900
2026-03-034,340.004,370.003,860.003,990.003,971.6672,480,600
2026-03-023,780.004,290.003,690.004,240.004,220.5196,282,000
2026-02-273,430.003,710.003,320.003,670.003,653.1323,141,200
2026-02-263,720.003,730.003,380.003,520.003,503.8255,182,000
2026-02-253,710.003,810.003,630.003,700.003,683.0020,462,600
2026-02-243,810.003,890.003,660.003,670.003,653.1335,409,200
2026-02-233,780.003,850.003,730.003,750.003,732.7727,277,900
2026-02-203,880.003,910.003,700.003,720.003,702.9015,629,300
2026-02-193,880.003,950.003,800.003,870.003,852.2125,806,400
2026-02-183,550.003,860.003,510.003,800.003,782.5439,248,600
2026-02-133,610.003,660.003,540.003,560.003,543.6412,788,800
2026-02-123,670.003,750.003,580.003,590.003,573.5019,657,800
2026-02-113,720.003,800.003,540.003,640.003,623.2740,626,500
2026-02-103,390.003,820.003,390.003,670.003,653.1356,542,800
2026-02-093,370.003,430.003,310.003,380.003,364.4724,914,300
2026-02-063,180.003,390.003,150.003,320.003,304.7426,256,300
2026-02-053,320.003,470.003,270.003,340.003,324.6533,937,000
2026-02-043,200.003,360.003,170.003,350.003,334.6029,100,800
2026-02-032,950.003,140.002,780.003,130.003,115.6241,791,400
2026-02-023,100.003,150.002,770.002,820.002,807.0461,512,000
2026-01-303,440.003,490.003,210.003,240.003,225.1133,442,200
2026-01-293,410.003,460.002,900.003,410.003,394.3380,637,100
← NewerPage 3 of 21 · 1,218 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.