Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,440.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,440.87 | 20,213,800 |
| 2025-05-14 | 1,420.00 | 1,460.00 | 1,410.00 | 1,425.00 | 1,401.53 | 14,248,000 |
| 2025-05-09 | 1,450.00 | 1,475.00 | 1,410.00 | 1,415.00 | 1,391.70 | 19,692,500 |
| 2025-05-08 | 1,550.00 | 1,565.00 | 1,460.00 | 1,460.00 | 1,435.96 | 18,061,700 |
| 2025-05-07 | 1,515.00 | 1,575.00 | 1,505.00 | 1,540.00 | 1,514.64 | 30,777,400 |
| 2025-05-06 | 1,485.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,475.30 | 25,720,600 |
| 2025-05-05 | 1,415.00 | 1,515.00 | 1,405.00 | 1,480.00 | 1,455.63 | 30,996,400 |
| 2025-05-02 | 1,425.00 | 1,440.00 | 1,405.00 | 1,410.00 | 1,386.78 | 16,426,000 |
| 2025-04-30 | 1,450.00 | 1,485.00 | 1,445.00 | 1,445.00 | 1,421.20 | 7,576,300 |
| 2025-04-29 | 1,550.00 | 1,550.00 | 1,445.00 | 1,445.00 | 1,421.20 | 16,886,700 |
| 2025-04-28 | 1,505.00 | 1,530.00 | 1,475.00 | 1,505.00 | 1,480.21 | 15,533,600 |
| 2025-04-25 | 1,440.00 | 1,590.00 | 1,440.00 | 1,490.00 | 1,465.46 | 37,350,800 |
| 2025-04-24 | 1,535.00 | 1,535.00 | 1,435.00 | 1,440.00 | 1,416.28 | 19,516,700 |
| 2025-04-23 | 1,625.00 | 1,665.00 | 1,475.00 | 1,515.00 | 1,490.05 | 96,283,200 |
| 2025-04-22 | 1,130.00 | 1,405.00 | 1,130.00 | 1,405.00 | 1,381.86 | 51,606,100 |
| 2025-04-21 | 1,150.00 | 1,165.00 | 1,120.00 | 1,125.00 | 1,106.47 | 4,714,200 |
| 2025-04-17 | 1,130.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,131.06 | 5,320,000 |
| 2025-04-16 | 1,165.00 | 1,195.00 | 1,115.00 | 1,125.00 | 1,106.47 | 24,736,200 |
| 2025-04-15 | 1,130.00 | 1,140.00 | 1,085.00 | 1,120.00 | 1,101.55 | 19,605,300 |
| 2025-04-14 | 1,045.00 | 1,120.00 | 1,045.00 | 1,105.00 | 1,086.80 | 12,763,100 |
| 2025-04-11 | 1,005.00 | 1,095.00 | 985.00 | 1,040.00 | 1,022.87 | 18,222,300 |
| 2025-04-10 | 965.00 | 1,050.00 | 935.00 | 1,015.00 | 998.28 | 30,673,200 |
| 2025-04-09 | 995.00 | 1,015.00 | 905.00 | 905.00 | 890.10 | 34,164,200 |
| 2025-04-08 | 1,055.00 | 1,060.00 | 1,000.00 | 1,000.00 | 983.53 | 19,031,000 |
| 2025-03-27 | 1,180.00 | 1,205.00 | 1,155.00 | 1,175.00 | 1,155.65 | 10,890,300 |
| 2025-03-26 | 1,155.00 | 1,215.00 | 1,155.00 | 1,185.00 | 1,165.48 | 9,938,700 |
| 2025-03-25 | 1,190.00 | 1,195.00 | 1,155.00 | 1,160.00 | 1,140.90 | 5,921,500 |
| 2025-03-24 | 1,205.00 | 1,205.00 | 1,145.00 | 1,180.00 | 1,160.57 | 5,181,900 |
| 2025-03-21 | 1,260.00 | 1,270.00 | 1,190.00 | 1,205.00 | 1,185.15 | 6,899,500 |
| 2025-03-20 | 1,265.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,239.25 | 6,720,700 |
| 2025-03-19 | 1,250.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,239.25 | 4,036,800 |
| 2025-03-18 | 1,330.00 | 1,330.00 | 1,230.00 | 1,250.00 | 1,229.41 | 14,049,200 |
| 2025-03-17 | 1,395.00 | 1,395.00 | 1,300.00 | 1,335.00 | 1,313.01 | 14,575,100 |
| 2025-03-14 | 1,405.00 | 1,415.00 | 1,355.00 | 1,390.00 | 1,367.11 | 5,270,900 |
| 2025-03-13 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,372.03 | 3,598,100 |
| 2025-03-12 | 1,400.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,381.86 | 5,034,500 |
| 2025-03-11 | 1,410.00 | 1,455.00 | 1,375.00 | 1,385.00 | 1,362.19 | 8,624,300 |
| 2025-03-10 | 1,380.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,406.45 | 18,795,600 |
| 2025-03-07 | 1,360.00 | 1,380.00 | 1,335.00 | 1,350.00 | 1,327.77 | 6,845,400 |
| 2025-03-06 | 1,325.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,322.85 | 7,990,300 |
| 2025-03-05 | 1,320.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,288.43 | 12,111,900 |
| 2025-03-04 | 1,365.00 | 1,385.00 | 1,305.00 | 1,320.00 | 1,298.26 | 11,168,600 |
| 2025-03-03 | 1,335.00 | 1,430.00 | 1,335.00 | 1,365.00 | 1,342.52 | 11,514,800 |
| 2025-02-28 | 1,415.00 | 1,415.00 | 1,335.00 | 1,335.00 | 1,313.01 | 9,252,100 |
| 2025-02-27 | 1,405.00 | 1,455.00 | 1,395.00 | 1,420.00 | 1,396.61 | 6,424,800 |
| 2025-02-26 | 1,440.00 | 1,485.00 | 1,390.00 | 1,400.00 | 1,376.94 | 8,219,800 |
| 2025-02-25 | 1,520.00 | 1,535.00 | 1,440.00 | 1,440.00 | 1,416.28 | 11,692,500 |
| 2025-02-24 | 1,565.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,494.97 | 7,916,300 |
| 2025-02-21 | 1,645.00 | 1,650.00 | 1,565.00 | 1,570.00 | 1,544.14 | 12,111,400 |
| 2025-02-20 | 1,665.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,617.91 | 11,625,900 |
| 2025-02-19 | 1,630.00 | 1,710.00 | 1,615.00 | 1,660.00 | 1,632.66 | 25,174,100 |
| 2025-02-18 | 1,540.00 | 1,650.00 | 1,530.00 | 1,625.00 | 1,598.24 | 24,085,300 |
| 2025-02-17 | 1,505.00 | 1,535.00 | 1,495.00 | 1,525.00 | 1,499.88 | 4,929,500 |
| 2025-02-14 | 1,490.00 | 1,530.00 | 1,470.00 | 1,510.00 | 1,485.13 | 5,761,800 |
| 2025-02-13 | 1,510.00 | 1,520.00 | 1,465.00 | 1,490.00 | 1,465.46 | 6,551,200 |
| 2025-02-12 | 1,520.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,485.13 | 3,868,200 |
| 2025-02-11 | 1,605.00 | 1,615.00 | 1,510.00 | 1,510.00 | 1,485.13 | 7,571,800 |
| 2025-02-10 | 1,570.00 | 1,595.00 | 1,510.00 | 1,595.00 | 1,568.73 | 10,617,300 |
| 2025-02-07 | 1,595.00 | 1,595.00 | 1,515.00 | 1,570.00 | 1,544.14 | 9,741,100 |
| 2025-02-06 | 1,610.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,563.81 | 14,113,700 |
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.