Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,910.00
+25.00 (1.33%)
At close: Dec 5, 2025

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,890.001,960.001,875.001,910.001,910.001.33%24,743,400
Dec 4, 20251,905.001,950.001,870.001,885.001,885.00-1.05%28,936,700
Dec 3, 20251,990.001,995.001,905.001,905.001,905.00-3.54%27,846,600
Dec 2, 20252,080.002,080.001,975.001,975.001,975.00-5.05%52,882,300
Dec 1, 20251,760.002,080.001,760.002,080.002,080.0018.86%109,167,600
Nov 28, 20251,785.001,830.001,750.001,750.001,750.00-1.13%28,093,100
Nov 27, 20251,760.001,770.001,740.001,770.001,770.001.43%13,680,400
Nov 26, 20251,780.001,805.001,735.001,745.001,745.00-1.41%21,783,000
Nov 25, 20251,800.001,830.001,760.001,770.001,770.00-0.56%14,789,400
Nov 24, 20251,815.001,825.001,775.001,780.001,780.00-1.11%9,869,600
Nov 21, 20251,820.001,820.001,795.001,800.001,800.00-1.10%6,358,900
Nov 20, 20251,845.001,885.001,815.001,820.001,820.00-0.82%13,130,700
Nov 19, 20251,830.001,870.001,830.001,835.001,835.000.82%10,849,800
Nov 18, 20251,940.001,940.001,800.001,820.001,820.00-5.70%27,138,300
Nov 17, 20252,020.002,050.001,925.001,930.001,930.00-4.46%23,326,800
Nov 14, 20252,050.002,060.002,010.002,020.002,020.00-1.46%8,172,300
Nov 13, 20252,060.002,090.002,040.002,050.002,050.00-9,766,100
Nov 12, 20252,070.002,080.002,020.002,050.002,050.00-0.97%11,268,700
Nov 11, 20252,100.002,140.002,050.002,070.002,070.001.97%44,087,400
Nov 10, 20251,930.002,030.001,930.002,030.002,030.005.73%33,976,700
Nov 7, 20251,945.001,950.001,915.001,920.001,920.00-1.54%8,525,900
Nov 6, 20251,950.001,960.001,910.001,950.001,950.00-15,519,700
Nov 5, 20251,895.001,955.001,870.001,950.001,950.002.90%25,953,600
Nov 4, 20251,975.001,980.001,885.001,895.001,895.00-4.05%27,904,400
Nov 3, 20252,100.002,100.001,970.001,975.001,975.00-5.50%27,543,200
Oct 31, 20252,090.002,120.002,040.002,090.002,090.001.46%22,349,600
Oct 30, 20252,120.002,120.002,020.002,060.002,060.00-3.29%28,366,600
Oct 29, 20252,030.002,140.002,010.002,130.002,130.003.40%31,181,000
Oct 28, 20252,180.002,200.002,060.002,060.002,060.00-5.94%25,129,600
Oct 27, 20252,250.002,260.002,130.002,190.002,190.00-2.67%25,150,500
Oct 24, 20252,350.002,360.002,230.002,250.002,250.00-2.60%26,319,300
Oct 23, 20252,250.002,370.002,250.002,310.002,310.002.21%26,755,300
Oct 22, 20252,290.002,350.002,220.002,260.002,260.00-6.61%47,938,800
Oct 21, 20252,500.002,570.002,350.002,420.002,420.00-0.82%40,945,100
Oct 20, 20252,580.002,600.002,320.002,440.002,440.00-4.31%51,073,800
Oct 17, 20252,500.002,690.002,470.002,550.002,550.005.37%119,595,100
Oct 16, 20252,350.002,470.002,340.002,420.002,420.003.86%58,765,400
Oct 15, 20252,400.002,430.002,240.002,330.002,330.00-1.69%33,086,100
Oct 14, 20252,350.002,450.002,220.002,370.002,370.004.87%60,560,100
Oct 13, 20252,160.002,320.002,160.002,260.002,260.001.80%37,410,900
Oct 10, 20252,400.002,400.002,160.002,220.002,220.00-5.53%40,808,100
Oct 9, 20252,450.002,470.002,260.002,350.002,350.00-3.69%45,945,700
Oct 8, 20252,410.002,610.002,360.002,440.002,440.002.09%120,777,300
Oct 7, 20252,380.002,450.002,360.002,390.002,390.000.42%25,474,500
Oct 6, 20252,460.002,500.002,360.002,380.002,380.00-1.65%37,062,300
Oct 3, 20252,370.002,540.002,370.002,420.002,420.002.54%59,319,200
Oct 2, 20252,400.002,420.002,340.002,360.002,360.00-0.84%21,485,400
Oct 1, 20252,350.002,470.002,320.002,380.002,380.002.59%40,567,300
Sep 30, 20252,350.002,420.002,280.002,320.002,320.00-1.28%49,413,900
Sep 29, 20252,400.002,450.002,320.002,350.002,350.001.29%38,129,700