Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,720.00
-50.00 (-1.33%)
Apr 29, 2026, 4:10 PM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,770.003,790.003,720.003,730.00--1.06%2,691,300
Apr 28, 20263,810.003,880.003,730.003,770.003,770.000.27%13,137,700
Apr 27, 20263,710.003,860.003,660.003,760.003,760.001.62%18,690,500
Apr 24, 20263,920.003,930.003,570.003,700.003,700.00-4.64%31,654,900
Apr 23, 20263,810.004,050.003,780.003,880.003,880.002.92%58,013,400
Apr 22, 20263,820.003,840.003,700.003,770.003,770.000.80%18,552,900
Apr 21, 20263,470.004,040.003,460.003,740.003,740.008.72%84,514,700
Apr 20, 20263,530.003,550.003,410.003,440.003,440.00-1.71%15,609,200
Apr 17, 20263,530.003,580.003,470.003,500.003,500.00-0.85%7,215,700
Apr 16, 20263,540.003,600.003,520.003,530.003,530.00-0.28%10,414,200
Apr 15, 20263,680.003,730.003,490.003,540.003,540.00-3.80%30,061,000
Apr 14, 20263,790.003,790.003,660.003,680.003,680.00-2.90%21,192,900
Apr 13, 20263,710.003,790.003,630.003,790.003,790.002.43%14,790,600
Apr 10, 20263,750.003,750.003,570.003,700.003,700.001.37%12,487,400
Apr 9, 20263,680.003,820.003,640.003,650.003,650.00-17,072,400
Apr 8, 20263,670.003,740.003,620.003,650.003,650.00-18,337,400
Apr 7, 20263,510.003,760.003,510.003,650.003,650.005.19%20,466,100
Apr 6, 20263,430.003,520.003,350.003,470.003,470.001.76%9,488,000
Apr 2, 20263,280.003,500.003,260.003,410.003,410.002.40%15,707,200
Apr 1, 20263,250.003,370.003,220.003,330.003,330.005.05%17,727,500
Mar 31, 20263,300.003,310.003,170.003,170.003,170.00-3.35%11,418,000
Mar 30, 20263,160.003,280.003,060.003,280.003,280.003.47%20,160,900
Mar 27, 20263,150.003,240.003,050.003,170.003,170.00-20,388,600
Mar 26, 20263,390.003,420.003,150.003,170.003,170.00-5.93%19,911,100
Mar 25, 20263,480.003,670.003,310.003,370.003,370.00-4.53%28,170,800
Mar 17, 20263,400.003,620.003,400.003,530.003,530.003.82%15,322,000
Mar 16, 20263,640.003,650.003,400.003,400.003,400.00-6.08%14,668,100
Mar 13, 20263,590.003,630.003,450.003,620.003,620.000.28%18,690,300
Mar 12, 20263,690.003,800.003,610.003,610.003,610.00-2.17%12,436,100
Mar 11, 20263,900.003,990.003,690.003,690.003,690.00-7.75%36,231,600
Mar 10, 20263,760.004,070.003,650.004,000.004,000.008.40%27,149,700
Mar 9, 20263,510.003,710.003,360.003,690.003,690.00-1.60%20,218,800
Mar 6, 20263,900.004,000.003,620.003,750.003,750.00-4.34%41,217,600
Mar 5, 20263,920.003,990.003,820.003,920.003,920.000.51%22,843,100
Mar 4, 20263,940.003,970.003,600.003,900.003,900.00-2.26%60,209,600
Mar 3, 20264,340.004,370.003,860.003,990.003,990.00-5.90%72,480,600
Mar 2, 20263,780.004,290.003,690.004,240.004,240.0015.53%96,282,000
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