Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,670.00
+150.00 (4.26%)
At close: Feb 27, 2026

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,430.003,710.003,320.003,670.003,670.004.26%23,141,200
Feb 26, 20263,720.003,730.003,380.003,520.003,520.00-4.86%55,182,000
Feb 25, 20263,710.003,810.003,630.003,700.003,700.000.82%20,462,600
Feb 24, 20263,810.003,890.003,660.003,670.003,670.00-2.13%35,409,200
Feb 23, 20263,780.003,850.003,730.003,750.003,750.000.81%27,385,800
Feb 20, 20263,880.003,910.003,700.003,720.003,720.00-3.88%15,537,800
Feb 19, 20263,880.003,950.003,800.003,870.003,870.001.84%25,806,400
Feb 18, 20263,550.003,860.003,510.003,800.003,800.006.74%39,248,600
Feb 13, 20263,610.003,660.003,540.003,560.003,560.00-0.84%12,788,800
Feb 12, 20263,670.003,750.003,580.003,590.003,590.00-1.37%19,657,800
Feb 11, 20263,720.003,800.003,540.003,640.003,640.00-0.82%40,626,500
Feb 10, 20263,390.003,820.003,390.003,670.003,670.008.58%56,542,800
Feb 9, 20263,370.003,430.003,310.003,380.003,380.001.81%24,914,300
Feb 6, 20263,180.003,390.003,150.003,320.003,320.00-0.60%26,256,300
Feb 5, 20263,320.003,470.003,270.003,340.003,340.00-0.30%33,937,000
Feb 4, 20263,200.003,360.003,170.003,350.003,350.007.03%29,100,800
Feb 3, 20262,950.003,140.002,780.003,130.003,130.0010.99%41,791,400
Feb 2, 20263,100.003,150.002,770.002,820.002,820.00-12.96%61,512,000
Jan 30, 20263,440.003,490.003,210.003,240.003,240.00-4.99%33,442,200
Jan 29, 20263,410.003,460.002,900.003,410.003,410.001.79%80,637,100
Jan 28, 20262,870.003,430.002,870.003,350.003,350.001.21%77,204,100
Jan 27, 20263,740.003,740.003,260.003,310.003,310.00-11.97%79,698,100
Jan 26, 20263,760.003,760.003,620.003,760.003,760.001.62%49,515,100
Jan 23, 20263,700.003,730.003,520.003,700.003,700.00-30,224,700
Jan 22, 20263,600.003,840.003,540.003,700.003,700.002.78%67,976,300
Jan 21, 20263,630.003,680.003,500.003,600.003,600.00-1.91%59,667,300
Jan 20, 20263,570.003,670.003,450.003,670.003,670.001.94%53,407,100
Jan 19, 20263,510.003,630.003,420.003,600.003,600.004.35%81,933,200
Jan 15, 20263,280.003,450.003,230.003,450.003,450.005.18%60,314,600
Jan 14, 20263,280.003,380.003,200.003,280.003,280.000.61%55,343,100
Jan 13, 20263,330.003,330.003,090.003,260.003,260.000.62%39,560,200
Jan 12, 20263,050.003,320.002,830.003,240.003,240.0012.50%119,576,100
Jan 9, 20262,510.002,930.002,510.002,880.002,880.0015.20%95,610,300
Jan 8, 20262,590.002,600.002,450.002,500.002,500.00-1.96%42,560,000
Jan 7, 20262,380.002,600.002,340.002,550.002,550.008.51%106,742,600
Jan 6, 20262,260.002,370.002,190.002,350.002,350.004.91%56,220,600
Jan 5, 20262,290.002,310.002,190.002,240.002,240.00-0.88%44,920,000
Jan 2, 20262,240.002,280.002,180.002,260.002,260.000.89%21,431,600
Dec 30, 20252,180.002,280.002,140.002,240.002,240.00-15,417,000
Dec 29, 20252,260.002,320.002,200.002,240.002,240.000.45%21,360,100
Dec 24, 20252,380.002,380.002,190.002,230.002,230.00-4.29%33,129,700
Dec 23, 20252,400.002,430.002,280.002,330.002,330.001.30%48,802,400
Dec 22, 20252,200.002,350.002,200.002,300.002,300.007.98%52,355,300
Dec 19, 20252,250.002,260.002,080.002,130.002,130.00-4.05%20,464,500
Dec 18, 20252,330.002,350.002,180.002,220.002,220.00-3.06%21,096,700
Dec 17, 20252,280.002,400.002,250.002,290.002,290.003.15%63,686,700
Dec 16, 20252,250.002,290.002,160.002,220.002,220.00-1.33%53,117,100
Dec 15, 20252,020.002,370.002,010.002,250.002,250.0013.35%224,794,700
Dec 12, 20251,875.002,010.001,850.001,985.001,985.007.30%50,646,400
Dec 11, 20251,945.001,985.001,830.001,850.001,850.00-4.39%30,979,100