Indika Energy Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,560.00 | 1,575.00 | 1,500.00 | 1,505.00 | 1,480.21 | 10,096,700 |
| 2024-10-31 | 1,575.00 | 1,595.00 | 1,545.00 | 1,555.00 | 1,529.39 | 9,100,400 |
| 2024-10-30 | 1,540.00 | 1,585.00 | 1,510.00 | 1,575.00 | 1,549.06 | 11,458,600 |
| 2024-10-29 | 1,600.00 | 1,630.00 | 1,535.00 | 1,540.00 | 1,514.64 | 16,479,700 |
| 2024-10-28 | 1,645.00 | 1,660.00 | 1,600.00 | 1,605.00 | 1,578.57 | 9,053,900 |
| 2024-10-25 | 1,685.00 | 1,695.00 | 1,650.00 | 1,650.00 | 1,622.83 | 6,231,500 |
| 2024-10-24 | 1,650.00 | 1,715.00 | 1,650.00 | 1,685.00 | 1,657.25 | 11,585,300 |
| 2024-10-23 | 1,680.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,622.83 | 14,496,500 |
| 2024-10-22 | 1,695.00 | 1,705.00 | 1,660.00 | 1,685.00 | 1,657.25 | 11,938,300 |
| 2024-10-21 | 1,720.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,667.09 | 11,934,300 |
| 2024-10-18 | 1,765.00 | 1,770.00 | 1,715.00 | 1,715.00 | 1,686.76 | 12,260,300 |
| 2024-10-17 | 1,690.00 | 1,765.00 | 1,690.00 | 1,760.00 | 1,731.01 | 20,246,900 |
| 2024-10-16 | 1,720.00 | 1,720.00 | 1,680.00 | 1,690.00 | 1,662.17 | 5,809,300 |
| 2024-10-15 | 1,720.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,681.84 | 8,737,500 |
| 2024-10-14 | 1,710.00 | 1,735.00 | 1,685.00 | 1,715.00 | 1,686.76 | 10,501,500 |
| 2024-10-11 | 1,700.00 | 1,725.00 | 1,690.00 | 1,705.00 | 1,676.92 | 11,174,300 |
| 2024-10-10 | 1,650.00 | 1,705.00 | 1,620.00 | 1,690.00 | 1,662.17 | 11,976,200 |
| 2024-10-09 | 1,690.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,622.83 | 28,681,500 |
| 2024-10-08 | 1,770.00 | 1,770.00 | 1,680.00 | 1,690.00 | 1,662.17 | 17,235,100 |
| 2024-10-07 | 1,745.00 | 1,785.00 | 1,725.00 | 1,750.00 | 1,721.18 | 35,009,300 |
| 2024-10-04 | 1,695.00 | 1,750.00 | 1,685.00 | 1,695.00 | 1,667.09 | 22,706,500 |
| 2024-10-03 | 1,760.00 | 1,770.00 | 1,665.00 | 1,680.00 | 1,652.33 | 21,472,100 |
| 2024-10-02 | 1,800.00 | 1,825.00 | 1,735.00 | 1,760.00 | 1,731.01 | 33,412,700 |
| 2024-10-01 | 1,710.00 | 1,805.00 | 1,665.00 | 1,790.00 | 1,760.52 | 48,848,200 |
| 2024-09-30 | 1,780.00 | 1,780.00 | 1,680.00 | 1,710.00 | 1,681.84 | 30,744,400 |
| 2024-09-27 | 1,650.00 | 1,740.00 | 1,640.00 | 1,735.00 | 1,706.43 | 44,386,900 |
| 2024-09-26 | 1,665.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,622.83 | 18,239,600 |
| 2024-09-25 | 1,660.00 | 1,700.00 | 1,635.00 | 1,655.00 | 1,627.74 | 31,488,600 |
| 2024-09-24 | 1,595.00 | 1,680.00 | 1,550.00 | 1,660.00 | 1,632.66 | 72,076,900 |
| 2024-09-23 | 1,470.00 | 1,585.00 | 1,470.00 | 1,580.00 | 1,553.98 | 41,975,400 |
| 2024-09-20 | 1,495.00 | 1,520.00 | 1,470.00 | 1,470.00 | 1,445.79 | 14,516,700 |
| 2024-09-19 | 1,470.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,470.38 | 8,082,000 |
| 2024-09-18 | 1,495.00 | 1,510.00 | 1,465.00 | 1,470.00 | 1,445.79 | 8,435,600 |
| 2024-09-17 | 1,495.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,470.38 | 10,008,200 |
| 2024-09-13 | 1,490.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,470.38 | 12,594,400 |
| 2024-09-12 | 1,440.00 | 1,520.00 | 1,430.00 | 1,490.00 | 1,465.46 | 28,610,400 |
| 2024-09-11 | 1,450.00 | 1,475.00 | 1,430.00 | 1,430.00 | 1,406.45 | 5,890,600 |
| 2024-09-10 | 1,440.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,426.12 | 6,095,800 |
| 2024-09-09 | 1,460.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,426.12 | 7,859,200 |
| 2024-09-06 | 1,470.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,445.79 | 5,969,600 |
| 2024-09-05 | 1,480.00 | 1,490.00 | 1,430.00 | 1,460.00 | 1,435.96 | 15,558,100 |
| 2024-09-04 | 1,520.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,455.63 | 14,756,600 |
| 2024-09-03 | 1,565.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,499.88 | 10,631,100 |
| 2024-09-02 | 1,465.00 | 1,590.00 | 1,460.00 | 1,555.00 | 1,529.39 | 22,614,500 |
| 2024-08-30 | 1,500.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,435.96 | 9,175,000 |
| 2024-08-29 | 1,540.00 | 1,575.00 | 1,495.00 | 1,500.00 | 1,475.30 | 16,364,200 |
| 2024-08-28 | 1,555.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,514.64 | 11,191,700 |
| 2024-08-27 | 1,550.00 | 1,570.00 | 1,535.00 | 1,555.00 | 1,529.39 | 11,543,700 |
| 2024-08-26 | 1,540.00 | 1,575.00 | 1,530.00 | 1,550.00 | 1,524.47 | 16,008,900 |
| 2024-08-23 | 1,475.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,509.72 | 13,948,800 |
| 2024-08-22 | 1,490.00 | 1,500.00 | 1,445.00 | 1,470.00 | 1,445.79 | 7,600,600 |
| 2024-08-21 | 1,495.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,465.46 | 5,687,000 |
| 2024-08-20 | 1,470.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,460.54 | 4,881,300 |
| 2024-08-19 | 1,515.00 | 1,515.00 | 1,470.00 | 1,470.00 | 1,445.79 | 5,851,600 |
| 2024-08-16 | 1,480.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,475.30 | 18,456,400 |
| 2024-08-15 | 1,470.00 | 1,520.00 | 1,440.00 | 1,485.00 | 1,460.54 | 16,933,700 |
| 2024-08-14 | 1,485.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,445.79 | 6,922,200 |
| 2024-08-13 | 1,475.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,460.54 | 22,396,300 |
| 2024-08-12 | 1,425.00 | 1,490.00 | 1,420.00 | 1,470.00 | 1,445.79 | 19,951,000 |
| 2024-08-09 | 1,370.00 | 1,425.00 | 1,370.00 | 1,415.00 | 1,391.70 | 10,089,800 |
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.