Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,020.00
-30.00 (-1.46%)
Nov 14, 2025, 4:13 PM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,050.002,060.002,010.002,020.002,020.00-1.46%8,172,300
Nov 13, 20252,060.002,090.002,040.002,050.002,050.00-9,766,400
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%60,560,500
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
Sep 26, 20252,250.002,420.002,240.002,320.002,320.001.31%39,710,000
Sep 25, 20252,400.002,400.002,260.002,290.002,290.00-4.58%30,574,900
Sep 24, 20252,430.002,470.002,360.002,400.002,400.00-1.23%31,518,200
Sep 23, 20252,360.002,570.002,300.002,430.002,430.005.65%132,584,900
Sep 22, 20252,190.002,330.002,160.002,300.002,300.006.48%68,352,700
Sep 19, 20252,090.002,280.002,090.002,160.002,160.003.85%65,025,100
Sep 18, 20252,180.002,200.002,070.002,080.002,080.00-4.15%38,185,400
Sep 17, 20252,150.002,230.002,150.002,170.002,170.000.93%41,196,900
Sep 16, 20252,120.002,250.002,040.002,150.002,150.001.42%93,904,100
Sep 15, 20252,000.002,140.001,975.002,120.002,120.006.00%87,844,800
Sep 12, 20251,910.002,060.001,910.002,000.002,000.006.95%131,590,600
Sep 11, 20251,885.001,950.001,865.001,870.001,870.00-0.53%50,411,700
Sep 10, 20251,900.001,950.001,815.001,880.001,880.00-0.79%101,161,400
Sep 9, 20251,690.001,960.001,690.001,895.001,895.0014.16%263,786,200
Sep 8, 20251,635.001,770.001,595.001,660.001,660.005.73%166,924,600