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
2025-11-051,895.001,955.001,870.001,950.001,941.0425,953,600
2025-11-041,975.001,980.001,885.001,895.001,886.2927,904,400
2025-11-032,100.002,100.001,970.001,975.001,965.9227,543,200
2025-10-312,090.002,120.002,040.002,090.002,080.3922,349,600
2025-10-302,120.002,120.002,020.002,060.002,050.5328,366,600
2025-10-292,030.002,140.002,010.002,130.002,120.2131,181,000
2025-10-282,180.002,200.002,060.002,060.002,050.5325,129,600
2025-10-272,250.002,260.002,130.002,190.002,179.9425,150,500
2025-10-242,350.002,360.002,230.002,250.002,239.6626,319,300
2025-10-232,250.002,370.002,250.002,310.002,299.3826,755,300
2025-10-222,290.002,350.002,220.002,260.002,249.6147,938,800
2025-10-212,500.002,570.002,350.002,420.002,408.8840,945,100
2025-10-202,580.002,600.002,320.002,440.002,428.7951,073,800
2025-10-172,500.002,690.002,470.002,550.002,538.28119,595,100
2025-10-162,350.002,470.002,340.002,420.002,408.8858,765,400
2025-10-152,400.002,430.002,240.002,330.002,319.2933,086,100
2025-10-142,350.002,450.002,220.002,370.002,359.1160,555,100
2025-10-132,160.002,320.002,160.002,260.002,249.6137,410,900
2025-10-102,400.002,400.002,160.002,220.002,209.8040,808,100
2025-10-092,450.002,470.002,260.002,350.002,339.2045,945,700
2025-10-082,410.002,610.002,360.002,440.002,428.79120,777,300
2025-10-072,380.002,450.002,360.002,390.002,379.0225,474,500
2025-10-062,460.002,500.002,360.002,380.002,369.0637,062,300
2025-10-032,370.002,540.002,370.002,420.002,408.8859,319,200
2025-10-022,400.002,420.002,340.002,360.002,349.1521,485,400
2025-10-012,350.002,470.002,320.002,380.002,369.0640,567,300
2025-09-302,350.002,420.002,280.002,320.002,309.3449,413,900
2025-09-292,400.002,450.002,320.002,350.002,339.2038,129,700
2025-09-262,250.002,420.002,240.002,320.002,309.3439,710,000
2025-09-252,400.002,400.002,260.002,290.002,279.4830,574,900
2025-09-242,430.002,470.002,360.002,400.002,388.9731,518,200
2025-09-232,360.002,570.002,300.002,430.002,418.83132,584,900
2025-09-222,190.002,330.002,160.002,300.002,289.4368,352,700
2025-09-192,090.002,280.002,090.002,160.002,150.0765,025,100
2025-09-182,180.002,200.002,070.002,080.002,070.4438,185,400
2025-09-172,150.002,230.002,150.002,170.002,160.0341,196,900
2025-09-162,120.002,250.002,040.002,150.002,140.1293,904,100
2025-09-152,000.002,140.001,975.002,120.002,110.2687,844,800
2025-09-121,910.002,060.001,910.002,000.001,990.81131,590,600
2025-09-111,885.001,950.001,865.001,870.001,861.4150,411,700
2025-09-101,900.001,950.001,815.001,880.001,871.36100,896,400
2025-09-091,690.001,960.001,690.001,895.001,886.29263,786,200
2025-09-081,635.001,770.001,595.001,660.001,652.37166,924,600
2025-09-051,570.001,570.001,570.001,570.001,562.780
2025-09-041,720.001,760.001,560.001,570.001,562.78170,877,100
2025-09-031,360.001,660.001,330.001,660.001,652.37159,406,600
2025-09-021,295.001,360.001,295.001,330.001,323.8912,126,300
2025-09-011,290.001,310.001,250.001,295.001,289.0517,585,600
2025-08-291,325.001,325.001,280.001,325.001,318.9113,512,800
2025-08-281,340.001,345.001,325.001,330.001,323.894,111,900
2025-08-271,340.001,355.001,330.001,345.001,338.825,317,800
2025-08-261,305.001,350.001,300.001,335.001,328.8610,199,800
2025-08-251,345.001,360.001,290.001,300.001,294.0319,898,600
2025-08-221,350.001,355.001,330.001,345.001,338.825,428,900
2025-08-211,350.001,360.001,335.001,350.001,343.804,920,300
2025-08-201,340.001,350.001,325.001,345.001,338.824,834,900
2025-08-191,340.001,355.001,325.001,325.001,318.914,804,100
2025-08-181,340.001,340.001,340.001,340.001,333.840
2025-08-151,360.001,370.001,335.001,340.001,333.847,745,700
2025-08-141,400.001,405.001,355.001,360.001,353.759,233,800
← NewerPage 5 of 21 · 1,215 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.