PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 1,305.00
-25.00 (-1.88%)
Aug 29, 2025, 9:50 AM WIB
PT. Indika Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,330.00 | 1,330.00 | -1.12% | 2,117,700 |
| Aug 27, 2025 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.75% | 4,974,800 |
| 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 |
| 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 |