PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 2,240.00
0.00 (0.00%)
At close: Dec 30, 2025
PT. Indika Energy Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2,180.00 | 2,280.00 | 2,140.00 | 2,240.00 | - | - | 15,423,100 |
| Dec 29, 2025 | 2,260.00 | 2,320.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.45% | 21,360,100 |
| Dec 24, 2025 | 2,380.00 | 2,380.00 | 2,190.00 | 2,230.00 | 2,230.00 | -4.29% | 33,129,700 |
| Dec 23, 2025 | 2,400.00 | 2,430.00 | 2,280.00 | 2,330.00 | 2,330.00 | 1.30% | 48,802,400 |
| Dec 22, 2025 | 2,200.00 | 2,350.00 | 2,200.00 | 2,300.00 | 2,300.00 | 7.98% | 52,355,300 |
| Dec 19, 2025 | 2,250.00 | 2,260.00 | 2,080.00 | 2,130.00 | 2,130.00 | -4.05% | 20,464,500 |
| Dec 18, 2025 | 2,330.00 | 2,350.00 | 2,180.00 | 2,220.00 | 2,220.00 | -3.06% | 21,096,700 |
| Dec 17, 2025 | 2,280.00 | 2,400.00 | 2,250.00 | 2,290.00 | 2,290.00 | 3.15% | 63,686,700 |
| Dec 16, 2025 | 2,250.00 | 2,290.00 | 2,160.00 | 2,220.00 | 2,220.00 | -1.33% | 53,117,100 |
| Dec 15, 2025 | 2,020.00 | 2,370.00 | 2,010.00 | 2,250.00 | 2,250.00 | 13.35% | 224,794,700 |
| Dec 12, 2025 | 1,875.00 | 2,010.00 | 1,850.00 | 1,985.00 | 1,985.00 | 7.30% | 50,646,400 |
| Dec 11, 2025 | 1,945.00 | 1,985.00 | 1,830.00 | 1,850.00 | 1,850.00 | -4.39% | 30,979,100 |
| Dec 10, 2025 | 1,985.00 | 2,000.00 | 1,930.00 | 1,935.00 | 1,935.00 | -2.27% | 19,953,700 |
| Dec 9, 2025 | 1,985.00 | 2,030.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.25% | 34,997,800 |
| Dec 8, 2025 | 1,910.00 | 2,040.00 | 1,910.00 | 1,985.00 | 1,985.00 | 3.93% | 52,600,800 |
| Dec 5, 2025 | 1,890.00 | 1,960.00 | 1,875.00 | 1,910.00 | 1,910.00 | 1.33% | 24,743,400 |
| Dec 4, 2025 | 1,905.00 | 1,950.00 | 1,870.00 | 1,885.00 | 1,885.00 | -1.05% | 28,936,700 |
| Dec 3, 2025 | 1,990.00 | 1,995.00 | 1,905.00 | 1,905.00 | 1,905.00 | -3.54% | 27,846,600 |
| Dec 2, 2025 | 2,080.00 | 2,080.00 | 1,975.00 | 1,975.00 | 1,975.00 | -5.05% | 52,882,300 |
| Dec 1, 2025 | 1,760.00 | 2,080.00 | 1,760.00 | 2,080.00 | 2,080.00 | 18.86% | 109,167,600 |
| Nov 28, 2025 | 1,785.00 | 1,830.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.13% | 28,093,100 |
| Nov 27, 2025 | 1,760.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 1.43% | 13,680,400 |
| Nov 26, 2025 | 1,780.00 | 1,805.00 | 1,735.00 | 1,745.00 | 1,745.00 | -1.41% | 21,783,000 |
| Nov 25, 2025 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 1,770.00 | -0.56% | 14,789,400 |
| Nov 24, 2025 | 1,815.00 | 1,825.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.11% | 9,869,600 |
| Nov 21, 2025 | 1,820.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,800.00 | -1.10% | 6,358,900 |
| Nov 20, 2025 | 1,845.00 | 1,885.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.82% | 13,130,700 |
| Nov 19, 2025 | 1,830.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0.82% | 10,849,800 |
| Nov 18, 2025 | 1,940.00 | 1,940.00 | 1,800.00 | 1,820.00 | 1,820.00 | -5.70% | 27,138,300 |
| Nov 17, 2025 | 2,020.00 | 2,050.00 | 1,925.00 | 1,930.00 | 1,930.00 | -4.46% | 23,326,800 |
| Nov 14, 2025 | 2,050.00 | 2,060.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.46% | 8,172,300 |
| Nov 13, 2025 | 2,060.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 9,766,100 |
| Nov 12, 2025 | 2,070.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.97% | 11,268,700 |
| Nov 11, 2025 | 2,100.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,070.00 | 1.97% | 44,087,400 |
| Nov 10, 2025 | 1,930.00 | 2,030.00 | 1,930.00 | 2,030.00 | 2,030.00 | 5.73% | 33,976,700 |
| Nov 7, 2025 | 1,945.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,920.00 | -1.54% | 8,525,900 |
| Nov 6, 2025 | 1,950.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | - | 15,519,700 |
| Nov 5, 2025 | 1,895.00 | 1,955.00 | 1,870.00 | 1,950.00 | 1,950.00 | 2.90% | 25,953,600 |
| Nov 4, 2025 | 1,975.00 | 1,980.00 | 1,885.00 | 1,895.00 | 1,895.00 | -4.05% | 27,904,400 |
| Nov 3, 2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,975.00 | 1,975.00 | -5.50% | 27,543,200 |
| Oct 31, 2025 | 2,090.00 | 2,120.00 | 2,040.00 | 2,090.00 | 2,090.00 | 1.46% | 22,349,600 |
| Oct 30, 2025 | 2,120.00 | 2,120.00 | 2,020.00 | 2,060.00 | 2,060.00 | -3.29% | 28,366,600 |
| Oct 29, 2025 | 2,030.00 | 2,140.00 | 2,010.00 | 2,130.00 | 2,130.00 | 3.40% | 31,181,000 |
| Oct 28, 2025 | 2,180.00 | 2,200.00 | 2,060.00 | 2,060.00 | 2,060.00 | -5.94% | 25,129,600 |
| Oct 27, 2025 | 2,250.00 | 2,260.00 | 2,130.00 | 2,190.00 | 2,190.00 | -2.67% | 25,150,500 |
| Oct 24, 2025 | 2,350.00 | 2,360.00 | 2,230.00 | 2,250.00 | 2,250.00 | -2.60% | 26,319,300 |
| Oct 23, 2025 | 2,250.00 | 2,370.00 | 2,250.00 | 2,310.00 | 2,310.00 | 2.21% | 26,755,300 |
| Oct 22, 2025 | 2,290.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,260.00 | -6.61% | 47,938,800 |
| Oct 21, 2025 | 2,500.00 | 2,570.00 | 2,350.00 | 2,420.00 | 2,420.00 | -0.82% | 40,945,100 |
| Oct 20, 2025 | 2,580.00 | 2,600.00 | 2,320.00 | 2,440.00 | 2,440.00 | -4.31% | 51,073,800 |