Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,610.00 | 1,645.00 | 1,595.00 | 1,600.00 | 1,573.65 | 7,308,000 |
| 2025-02-04 | 1,650.00 | 1,650.00 | 1,595.00 | 1,610.00 | 1,583.48 | 8,494,700 |
| 2025-02-03 | 1,670.00 | 1,670.00 | 1,580.00 | 1,625.00 | 1,598.24 | 12,014,700 |
| 2025-01-31 | 1,660.00 | 1,715.00 | 1,660.00 | 1,675.00 | 1,647.41 | 10,118,400 |
| 2025-01-30 | 1,640.00 | 1,690.00 | 1,630.00 | 1,660.00 | 1,632.66 | 12,386,500 |
| 2025-01-24 | 1,640.00 | 1,645.00 | 1,615.00 | 1,630.00 | 1,603.16 | 10,678,600 |
| 2025-01-23 | 1,750.00 | 1,750.00 | 1,640.00 | 1,640.00 | 1,612.99 | 18,309,700 |
| 2025-01-22 | 1,670.00 | 1,775.00 | 1,660.00 | 1,715.00 | 1,686.76 | 46,751,600 |
| 2025-01-21 | 1,640.00 | 1,670.00 | 1,605.00 | 1,670.00 | 1,642.50 | 17,321,900 |
| 2025-01-20 | 1,685.00 | 1,710.00 | 1,635.00 | 1,640.00 | 1,612.99 | 15,207,700 |
| 2025-01-17 | 1,765.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,652.33 | 15,944,600 |
| 2025-01-16 | 1,680.00 | 1,785.00 | 1,675.00 | 1,750.00 | 1,721.18 | 35,768,400 |
| 2025-01-15 | 1,720.00 | 1,745.00 | 1,675.00 | 1,675.00 | 1,647.41 | 13,224,400 |
| 2025-01-14 | 1,695.00 | 1,735.00 | 1,665.00 | 1,720.00 | 1,691.67 | 24,948,100 |
| 2025-01-13 | 1,760.00 | 1,785.00 | 1,690.00 | 1,695.00 | 1,667.09 | 41,668,400 |
| 2025-01-10 | 1,610.00 | 1,770.00 | 1,580.00 | 1,740.00 | 1,711.34 | 64,328,600 |
| 2025-01-09 | 1,505.00 | 1,630.00 | 1,505.00 | 1,605.00 | 1,578.57 | 49,147,400 |
| 2025-01-08 | 1,425.00 | 1,505.00 | 1,415.00 | 1,505.00 | 1,480.21 | 15,919,800 |
| 2025-01-07 | 1,475.00 | 1,490.00 | 1,420.00 | 1,425.00 | 1,401.53 | 2,973,700 |
| 2025-01-06 | 1,425.00 | 1,495.00 | 1,425.00 | 1,475.00 | 1,450.71 | 3,919,700 |
| 2025-01-03 | 1,485.00 | 1,505.00 | 1,420.00 | 1,425.00 | 1,401.53 | 6,483,000 |
| 2025-01-02 | 1,500.00 | 1,505.00 | 1,440.00 | 1,495.00 | 1,470.38 | 5,548,300 |
| 2024-12-30 | 1,445.00 | 1,530.00 | 1,430.00 | 1,495.00 | 1,470.38 | 8,128,200 |
| 2024-12-27 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,421.20 | 2,765,300 |
| 2024-12-24 | 1,355.00 | 1,410.00 | 1,355.00 | 1,410.00 | 1,386.78 | 5,642,900 |
| 2024-12-23 | 1,320.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,327.77 | 3,405,000 |
| 2024-12-20 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,298.26 | 1,786,200 |
| 2024-12-19 | 1,350.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,313.01 | 5,229,500 |
| 2024-12-18 | 1,400.00 | 1,425.00 | 1,370.00 | 1,370.00 | 1,347.44 | 3,856,000 |
| 2024-12-17 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,376.94 | 5,047,300 |
| 2024-12-16 | 1,425.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,376.94 | 5,372,400 |
| 2024-12-13 | 1,445.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,406.45 | 1,479,900 |
| 2024-12-12 | 1,480.00 | 1,485.00 | 1,435.00 | 1,445.00 | 1,421.20 | 3,689,600 |
| 2024-12-11 | 1,510.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,445.79 | 5,822,000 |
| 2024-12-10 | 1,445.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,475.30 | 9,146,800 |
| 2024-12-09 | 1,420.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,406.45 | 3,577,000 |
| 2024-12-06 | 1,440.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,396.61 | 2,055,600 |
| 2024-12-05 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,416.28 | 1,383,400 |
| 2024-12-04 | 1,415.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,411.37 | 3,486,600 |
| 2024-12-03 | 1,435.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,381.86 | 3,360,000 |
| 2024-12-02 | 1,405.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,411.37 | 4,757,600 |
| 2024-11-29 | 1,410.00 | 1,430.00 | 1,360.00 | 1,405.00 | 1,381.86 | 4,644,800 |
| 2024-11-28 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,372.03 | 4,021,000 |
| 2024-11-26 | 1,435.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,396.61 | 2,650,200 |
| 2024-11-25 | 1,420.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,406.45 | 5,591,500 |
| 2024-11-22 | 1,420.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,391.70 | 4,825,500 |
| 2024-11-21 | 1,395.00 | 1,440.00 | 1,395.00 | 1,410.00 | 1,386.78 | 4,282,000 |
| 2024-11-20 | 1,415.00 | 1,430.00 | 1,390.00 | 1,395.00 | 1,372.03 | 4,241,600 |
| 2024-11-19 | 1,405.00 | 1,445.00 | 1,405.00 | 1,415.00 | 1,391.70 | 3,563,000 |
| 2024-11-18 | 1,430.00 | 1,435.00 | 1,365.00 | 1,410.00 | 1,386.78 | 11,170,600 |
| 2024-11-15 | 1,455.00 | 1,470.00 | 1,410.00 | 1,425.00 | 1,401.53 | 9,777,600 |
| 2024-11-14 | 1,515.00 | 1,520.00 | 1,455.00 | 1,455.00 | 1,431.04 | 10,117,500 |
| 2024-11-13 | 1,550.00 | 1,565.00 | 1,505.00 | 1,510.00 | 1,485.13 | 4,877,700 |
| 2024-11-12 | 1,575.00 | 1,590.00 | 1,535.00 | 1,540.00 | 1,514.64 | 7,604,800 |
| 2024-11-11 | 1,480.00 | 1,595.00 | 1,410.00 | 1,575.00 | 1,549.06 | 21,205,500 |
| 2024-11-08 | 1,495.00 | 1,510.00 | 1,460.00 | 1,470.00 | 1,445.79 | 6,651,900 |
| 2024-11-07 | 1,510.00 | 1,555.00 | 1,480.00 | 1,485.00 | 1,460.54 | 9,985,900 |
| 2024-11-06 | 1,600.00 | 1,620.00 | 1,510.00 | 1,515.00 | 1,490.05 | 10,346,700 |
| 2024-11-05 | 1,530.00 | 1,620.00 | 1,520.00 | 1,600.00 | 1,573.65 | 18,552,900 |
| 2024-11-04 | 1,505.00 | 1,545.00 | 1,470.00 | 1,530.00 | 1,504.80 | 9,203,500 |
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.