PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 1,285.00
-55.00 (-4.10%)
Aug 1, 2025, 4:14 PM WIB
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,305.00 | 1,310.00 | 1,280.00 | 1,285.00 | 1,285.00 | -4.10% | 19,149,000 |
| Jul 31, 2025 | 1,355.00 | 1,365.00 | 1,325.00 | 1,340.00 | 1,340.00 | -1.11% | 8,434,600 |
| Jul 30, 2025 | 1,370.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.73% | 14,342,100 |
| Jul 29, 2025 | 1,390.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,365.00 | -1.80% | 5,490,500 |
| Jul 28, 2025 | 1,370.00 | 1,390.00 | 1,365.00 | 1,390.00 | 1,390.00 | 1.46% | 5,162,800 |
| Jul 25, 2025 | 1,380.00 | 1,390.00 | 1,345.00 | 1,370.00 | 1,370.00 | - | 6,294,200 |
| Jul 24, 2025 | 1,395.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.79% | 7,257,300 |
| Jul 23, 2025 | 1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 2.20% | 12,119,500 |
| Jul 22, 2025 | 1,400.00 | 1,430.00 | 1,355.00 | 1,365.00 | 1,365.00 | -2.50% | 16,506,300 |
| Jul 21, 2025 | 1,345.00 | 1,405.00 | 1,340.00 | 1,400.00 | 1,400.00 | 4.09% | 18,137,100 |
| Jul 18, 2025 | 1,350.00 | 1,375.00 | 1,340.00 | 1,345.00 | 1,345.00 | - | 7,855,600 |
| Jul 17, 2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 1,345.00 | -0.37% | 4,316,000 |
| Jul 16, 2025 | 1,335.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.50% | 3,762,900 |
| Jul 15, 2025 | 1,340.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 7,244,600 |
| Jul 14, 2025 | 1,360.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.47% | 4,612,300 |
| Jul 11, 2025 | 1,350.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,360.00 | - | 3,972,100 |
| Jul 10, 2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.49% | 4,650,500 |
| Jul 9, 2025 | 1,335.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,340.00 | 0.75% | 2,492,500 |
| Jul 8, 2025 | 1,335.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,330.00 | - | 3,742,700 |
| Jul 7, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | - | 4,549,100 |
| Jul 4, 2025 | 1,365.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,330.00 | -2.56% | 5,206,700 |
| Jul 3, 2025 | 1,345.00 | 1,375.00 | 1,345.00 | 1,365.00 | 1,365.00 | 1.87% | 4,035,400 |
| Jul 2, 2025 | 1,335.00 | 1,355.00 | 1,320.00 | 1,340.00 | 1,340.00 | 0.37% | 4,116,200 |
| Jul 1, 2025 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.55% | 4,762,900 |
| Jun 30, 2025 | 1,320.00 | 1,385.00 | 1,315.00 | 1,370.00 | 1,370.00 | 4.18% | 6,596,400 |
| Jun 26, 2025 | 1,325.00 | 1,340.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.75% | 8,371,800 |
| Jun 25, 2025 | 1,415.00 | 1,420.00 | 1,320.00 | 1,325.00 | 1,325.00 | -5.36% | 18,163,000 |
| Jun 24, 2025 | 1,415.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 9,447,100 |
| Jun 23, 2025 | 1,400.00 | 1,420.00 | 1,355.00 | 1,405.00 | 1,405.00 | -0.35% | 11,857,500 |
| Jun 20, 2025 | 1,430.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.76% | 20,531,700 |
| Jun 19, 2025 | 1,535.00 | 1,575.00 | 1,430.00 | 1,450.00 | 1,450.00 | -5.23% | 31,985,700 |
| Jun 18, 2025 | 1,525.00 | 1,540.00 | 1,490.00 | 1,530.00 | 1,530.00 | 0.99% | 12,716,500 |
| Jun 17, 2025 | 1,525.00 | 1,535.00 | 1,495.00 | 1,515.00 | 1,515.00 | -0.33% | 19,634,700 |
| Jun 16, 2025 | 1,545.00 | 1,620.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.33% | 63,355,000 |
| Jun 13, 2025 | 1,510.00 | 1,535.00 | 1,485.00 | 1,515.00 | 1,515.00 | 0.66% | 28,273,300 |
| Jun 12, 2025 | 1,470.00 | 1,540.00 | 1,455.00 | 1,505.00 | 1,505.00 | 3.79% | 52,169,300 |
| Jun 11, 2025 | 1,430.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | 1.40% | 9,000,700 |
| Jun 10, 2025 | 1,425.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.35% | 9,059,700 |
| Jun 5, 2025 | 1,480.00 | 1,485.00 | 1,415.00 | 1,425.00 | 1,425.00 | -3.06% | 15,155,100 |
| Jun 4, 2025 | 1,375.00 | 1,485.00 | 1,375.00 | 1,470.00 | 1,470.00 | 6.91% | 30,129,100 |
| Jun 3, 2025 | 1,430.00 | 1,445.00 | 1,365.00 | 1,375.00 | 1,375.00 | -3.85% | 24,989,000 |
| Jun 2, 2025 | 1,440.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 16,125,400 |
| May 28, 2025 | 1,495.00 | 1,505.00 | 1,440.00 | 1,440.00 | 1,440.00 | -3.36% | 55,400,500 |
| May 27, 2025 | 1,520.00 | 1,560.00 | 1,475.00 | 1,490.00 | 1,490.00 | -1.00% | 35,660,200 |
| May 26, 2025 | 1,500.00 | 1,525.00 | 1,475.00 | 1,505.00 | 1,505.00 | 2.38% | 26,678,300 |
| May 23, 2025 | 1,490.00 | 1,505.00 | 1,455.00 | 1,470.00 | 1,470.00 | -1.01% | 14,518,400 |
| May 22, 2025 | 1,440.00 | 1,520.00 | 1,440.00 | 1,485.00 | 1,485.00 | 3.13% | 30,282,000 |
| May 21, 2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,440.00 | 0.70% | 11,791,200 |
| May 20, 2025 | 1,485.00 | 1,490.00 | 1,425.00 | 1,430.00 | 1,430.00 | -3.70% | 19,064,300 |
| May 19, 2025 | 1,490.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.34% | 17,883,600 |