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
2026-01-282,870.003,430.002,870.003,350.003,334.6077,204,100
2026-01-273,740.003,740.003,260.003,310.003,294.7979,698,100
2026-01-263,760.003,760.003,620.003,760.003,742.7249,515,100
2026-01-233,700.003,730.003,520.003,700.003,683.0030,224,700
2026-01-223,600.003,840.003,540.003,700.003,683.0067,976,300
2026-01-213,630.003,680.003,500.003,600.003,583.4559,667,300
2026-01-203,570.003,670.003,450.003,670.003,653.1353,407,100
2026-01-193,510.003,630.003,420.003,600.003,583.4581,933,200
2026-01-163,450.003,450.003,450.003,450.003,434.140
2026-01-153,280.003,450.003,230.003,450.003,434.1460,314,600
2026-01-143,280.003,380.003,200.003,280.003,264.9355,343,100
2026-01-133,330.003,330.003,090.003,260.003,245.0239,560,200
2026-01-123,050.003,320.002,830.003,240.003,225.11119,576,100
2026-01-092,510.002,930.002,510.002,880.002,866.7695,610,300
2026-01-082,590.002,600.002,450.002,500.002,488.5142,560,000
2026-01-072,380.002,600.002,340.002,550.002,538.28106,742,600
2026-01-062,260.002,370.002,190.002,350.002,339.2056,220,600
2026-01-052,290.002,310.002,190.002,240.002,229.7144,920,000
2026-01-022,240.002,280.002,180.002,260.002,249.6121,431,600
2026-01-012,240.002,240.002,240.002,240.002,229.710
2025-12-312,240.002,240.002,240.002,240.002,229.710
2025-12-302,180.002,280.002,140.002,240.002,229.7115,417,000
2025-12-292,260.002,320.002,200.002,240.002,229.7121,360,100
2025-12-262,230.002,230.002,230.002,230.002,219.750
2025-12-252,230.002,230.002,230.002,230.002,219.750
2025-12-242,380.002,380.002,190.002,230.002,219.7533,129,700
2025-12-232,400.002,430.002,280.002,330.002,319.2948,802,400
2025-12-222,200.002,350.002,200.002,300.002,289.4352,355,300
2025-12-192,250.002,260.002,080.002,130.002,120.2120,464,500
2025-12-182,330.002,350.002,180.002,220.002,209.8021,096,700
2025-12-172,280.002,400.002,250.002,290.002,279.4863,686,700
2025-12-162,250.002,290.002,160.002,220.002,209.8053,117,100
2025-12-152,020.002,370.002,010.002,250.002,239.66224,794,700
2025-12-121,875.002,010.001,850.001,985.001,975.8850,646,400
2025-12-111,945.001,985.001,830.001,850.001,841.5030,979,100
2025-12-101,985.002,000.001,930.001,935.001,926.1119,953,700
2025-12-091,985.002,030.001,955.001,980.001,970.9034,997,800
2025-12-081,910.002,040.001,910.001,985.001,975.8852,600,800
2025-12-051,890.001,960.001,875.001,910.001,901.2224,743,400
2025-12-041,905.001,950.001,870.001,885.001,876.3428,936,700
2025-12-031,990.001,995.001,905.001,905.001,896.2427,846,600
2025-12-022,080.002,080.001,975.001,975.001,965.9252,882,300
2025-12-011,760.002,080.001,760.002,080.002,070.44109,167,600
2025-11-281,785.001,830.001,750.001,750.001,741.9628,093,100
2025-11-271,760.001,770.001,740.001,770.001,761.8713,680,400
2025-11-261,780.001,805.001,735.001,745.001,736.9821,783,000
2025-11-251,800.001,830.001,760.001,770.001,761.8714,789,400
2025-11-241,815.001,825.001,775.001,780.001,771.829,869,600
2025-11-211,820.001,820.001,795.001,800.001,791.736,358,900
2025-11-201,845.001,885.001,815.001,820.001,811.6413,130,700
2025-11-191,830.001,870.001,830.001,835.001,826.5710,849,800
2025-11-181,940.001,940.001,800.001,820.001,811.6427,138,300
2025-11-172,020.002,050.001,925.001,930.001,921.1323,326,800
2025-11-142,050.002,060.002,010.002,020.002,010.728,172,300
2025-11-132,060.002,090.002,040.002,050.002,040.589,766,100
2025-11-122,070.002,080.002,020.002,050.002,040.5811,268,700
2025-11-112,100.002,140.002,050.002,070.002,060.4944,087,400
2025-11-101,930.002,030.001,930.002,030.002,020.6733,976,700
2025-11-071,945.001,950.001,915.001,920.001,911.188,525,900
2025-11-061,950.001,960.001,910.001,950.001,941.0415,519,700
← NewerPage 4 of 5 · 253 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.