Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,360.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,393.57 | 18,792,100 |
| 2025-08-12 | 1,355.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,343.80 | 5,363,900 |
| 2025-08-11 | 1,350.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,348.77 | 5,576,200 |
| 2025-08-08 | 1,375.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,338.82 | 5,093,600 |
| 2025-08-07 | 1,360.00 | 1,390.00 | 1,345.00 | 1,370.00 | 1,363.70 | 10,753,300 |
| 2025-08-06 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,343.80 | 7,829,700 |
| 2025-08-05 | 1,330.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,343.80 | 14,333,800 |
| 2025-08-04 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,284.07 | 10,214,200 |
| 2025-08-01 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,279.09 | 19,149,000 |
| 2025-07-31 | 1,355.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,333.84 | 8,434,600 |
| 2025-07-30 | 1,370.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,348.77 | 14,342,100 |
| 2025-07-29 | 1,390.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,358.73 | 5,490,500 |
| 2025-07-28 | 1,370.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,383.61 | 5,162,800 |
| 2025-07-25 | 1,380.00 | 1,390.00 | 1,345.00 | 1,370.00 | 1,363.70 | 6,294,200 |
| 2025-07-24 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,363.70 | 7,257,300 |
| 2025-07-23 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,388.59 | 12,119,500 |
| 2025-07-22 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 1,358.73 | 16,506,300 |
| 2025-07-21 | 1,345.00 | 1,405.00 | 1,340.00 | 1,400.00 | 1,393.57 | 18,137,100 |
| 2025-07-18 | 1,350.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,338.82 | 7,855,600 |
| 2025-07-17 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,338.82 | 4,316,000 |
| 2025-07-16 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,343.80 | 3,762,900 |
| 2025-07-15 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,323.89 | 7,244,600 |
| 2025-07-14 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,333.84 | 4,612,300 |
| 2025-07-11 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,353.75 | 3,972,100 |
| 2025-07-10 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,353.75 | 4,650,500 |
| 2025-07-09 | 1,335.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,333.84 | 2,492,500 |
| 2025-07-08 | 1,335.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,323.89 | 3,742,700 |
| 2025-07-07 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,323.89 | 4,549,100 |
| 2025-07-04 | 1,365.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,323.89 | 5,206,700 |
| 2025-07-03 | 1,345.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,358.73 | 4,035,400 |
| 2025-07-02 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,333.84 | 4,116,200 |
| 2025-07-01 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 1,328.86 | 4,762,900 |
| 2025-06-30 | 1,320.00 | 1,385.00 | 1,315.00 | 1,370.00 | 1,363.70 | 6,596,400 |
| 2025-06-26 | 1,325.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,308.96 | 8,371,800 |
| 2025-06-25 | 1,415.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,318.91 | 18,163,000 |
| 2025-06-24 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,393.57 | 9,447,100 |
| 2025-06-23 | 1,400.00 | 1,420.00 | 1,355.00 | 1,405.00 | 1,398.54 | 11,857,500 |
| 2025-06-20 | 1,430.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,403.52 | 20,531,700 |
| 2025-06-19 | 1,535.00 | 1,575.00 | 1,430.00 | 1,450.00 | 1,443.34 | 31,985,700 |
| 2025-06-18 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,522.97 | 12,716,500 |
| 2025-06-17 | 1,525.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,508.04 | 19,594,000 |
| 2025-06-16 | 1,545.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,513.01 | 63,309,100 |
| 2025-06-13 | 1,510.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,508.04 | 28,273,300 |
| 2025-06-12 | 1,470.00 | 1,540.00 | 1,455.00 | 1,505.00 | 1,498.08 | 52,169,300 |
| 2025-06-11 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,443.34 | 9,000,700 |
| 2025-06-10 | 1,425.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,423.43 | 9,059,700 |
| 2025-06-05 | 1,480.00 | 1,485.00 | 1,415.00 | 1,425.00 | 1,418.45 | 15,155,100 |
| 2025-06-04 | 1,375.00 | 1,485.00 | 1,375.00 | 1,470.00 | 1,463.24 | 30,129,100 |
| 2025-06-03 | 1,430.00 | 1,445.00 | 1,365.00 | 1,375.00 | 1,368.68 | 24,989,000 |
| 2025-06-02 | 1,440.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,423.43 | 16,125,400 |
| 2025-05-28 | 1,495.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,433.38 | 55,400,500 |
| 2025-05-27 | 1,520.00 | 1,560.00 | 1,475.00 | 1,490.00 | 1,483.15 | 35,660,200 |
| 2025-05-26 | 1,500.00 | 1,525.00 | 1,475.00 | 1,505.00 | 1,498.08 | 26,678,300 |
| 2025-05-23 | 1,460.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,463.24 | 8,771,200 |
| 2025-05-22 | 1,440.00 | 1,520.00 | 1,440.00 | 1,485.00 | 1,478.18 | 30,282,000 |
| 2025-05-21 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,433.38 | 11,791,200 |
| 2025-05-20 | 1,485.00 | 1,490.00 | 1,425.00 | 1,430.00 | 1,423.43 | 19,064,300 |
| 2025-05-19 | 1,490.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,478.18 | 17,883,600 |
| 2025-05-16 | 1,470.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,483.15 | 16,676,300 |
| 2025-05-15 | 1,440.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,440.87 | 20,213,800 |
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.