Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,895.00 | 1,955.00 | 1,870.00 | 1,950.00 | 1,941.04 | 25,953,600 |
| 2025-11-04 | 1,975.00 | 1,980.00 | 1,885.00 | 1,895.00 | 1,886.29 | 27,904,400 |
| 2025-11-03 | 2,100.00 | 2,100.00 | 1,970.00 | 1,975.00 | 1,965.92 | 27,543,200 |
| 2025-10-31 | 2,090.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,080.39 | 22,349,600 |
| 2025-10-30 | 2,120.00 | 2,120.00 | 2,020.00 | 2,060.00 | 2,050.53 | 28,366,600 |
| 2025-10-29 | 2,030.00 | 2,140.00 | 2,010.00 | 2,130.00 | 2,120.21 | 31,181,000 |
| 2025-10-28 | 2,180.00 | 2,200.00 | 2,060.00 | 2,060.00 | 2,050.53 | 25,129,600 |
| 2025-10-27 | 2,250.00 | 2,260.00 | 2,130.00 | 2,190.00 | 2,179.94 | 25,150,500 |
| 2025-10-24 | 2,350.00 | 2,360.00 | 2,230.00 | 2,250.00 | 2,239.66 | 26,319,300 |
| 2025-10-23 | 2,250.00 | 2,370.00 | 2,250.00 | 2,310.00 | 2,299.38 | 26,755,300 |
| 2025-10-22 | 2,290.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,249.61 | 47,938,800 |
| 2025-10-21 | 2,500.00 | 2,570.00 | 2,350.00 | 2,420.00 | 2,408.88 | 40,945,100 |
| 2025-10-20 | 2,580.00 | 2,600.00 | 2,320.00 | 2,440.00 | 2,428.79 | 51,073,800 |
← NewerPage 5 of 5 · 253 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.