PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 2,080.00
-90.00 (-4.15%)
Sep 18, 2025, 4:14 PM WIB
PT. Indika Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,180.00 | 2,200.00 | 2,070.00 | 2,100.00 | 2,100.00 | -3.23% | 30,139,700 |
| Sep 17, 2025 | 2,150.00 | 2,230.00 | 2,150.00 | 2,170.00 | 2,170.00 | 0.93% | 34,940,700 |
| Sep 16, 2025 | 2,120.00 | 2,250.00 | 2,040.00 | 2,150.00 | 2,150.00 | 1.42% | 93,904,100 |
| Sep 15, 2025 | 2,000.00 | 2,140.00 | 1,975.00 | 2,120.00 | 2,120.00 | 6.00% | 87,844,800 |
| Sep 12, 2025 | 1,910.00 | 2,060.00 | 1,910.00 | 2,000.00 | 2,000.00 | 6.95% | 131,590,600 |
| Sep 11, 2025 | 1,885.00 | 1,950.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.53% | 50,411,700 |
| Sep 10, 2025 | 1,900.00 | 1,950.00 | 1,815.00 | 1,880.00 | 1,880.00 | -0.79% | 101,161,400 |
| Sep 9, 2025 | 1,690.00 | 1,960.00 | 1,690.00 | 1,895.00 | 1,895.00 | 14.16% | 263,786,200 |
| Sep 8, 2025 | 1,635.00 | 1,770.00 | 1,595.00 | 1,660.00 | 1,660.00 | 5.73% | 166,924,600 |
| Sep 4, 2025 | 1,720.00 | 1,760.00 | 1,560.00 | 1,570.00 | 1,570.00 | -5.42% | 170,877,100 |
| Sep 3, 2025 | 1,360.00 | 1,660.00 | 1,330.00 | 1,660.00 | 1,660.00 | 24.81% | 159,406,600 |
| Sep 2, 2025 | 1,295.00 | 1,360.00 | 1,295.00 | 1,330.00 | 1,330.00 | 2.70% | 12,136,300 |
| Sep 1, 2025 | 1,290.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | -2.26% | 17,585,600 |
| Aug 29, 2025 | 1,325.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,325.00 | -0.38% | 13,512,800 |
| Aug 28, 2025 | 1,340.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.12% | 4,116,400 |
| Aug 27, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 5,317,800 |
| Aug 26, 2025 | 1,305.00 | 1,350.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.69% | 10,199,800 |
| Aug 25, 2025 | 1,345.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,300.00 | -3.35% | 19,898,600 |
| Aug 22, 2025 | 1,350.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.37% | 5,428,900 |
| Aug 21, 2025 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 1,350.00 | 0.37% | 4,920,300 |
| Aug 20, 2025 | 1,340.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.51% | 4,834,900 |
| Aug 19, 2025 | 1,340.00 | 1,355.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.12% | 4,804,100 |
| Aug 15, 2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.47% | 7,745,700 |
| Aug 14, 2025 | 1,400.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | -2.86% | 9,233,800 |
| Aug 13, 2025 | 1,360.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 3.70% | 18,792,100 |
| Aug 12, 2025 | 1,355.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.37% | 5,363,900 |
| Aug 11, 2025 | 1,350.00 | 1,370.00 | 1,325.00 | 1,355.00 | 1,355.00 | 0.74% | 5,576,200 |
| Aug 8, 2025 | 1,375.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.82% | 5,093,600 |
| Aug 7, 2025 | 1,360.00 | 1,390.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1.48% | 10,753,300 |
| Aug 6, 2025 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 7,829,700 |
| Aug 5, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 4.65% | 14,333,800 |
| Aug 4, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 0.39% | 10,214,200 |
| 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 |