Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,820.00
-75.00 (-3.96%)
Jun 30, 2026, 4:14 PM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,845.001,965.001,845.001,895.001,895.002.71%15,348,500
Jun 26, 20261,920.001,925.001,800.001,845.001,845.00-3.66%16,258,500
Jun 25, 20261,950.001,985.001,885.001,915.001,915.00-3.53%30,995,900
Jun 24, 20262,190.002,200.001,975.001,985.001,985.00-9.36%11,788,600
Jun 23, 20262,300.002,300.002,140.002,190.002,190.00-4.37%14,948,100
Jun 22, 20262,280.002,350.002,200.002,290.002,290.001.78%14,870,800
Jun 19, 20262,300.002,310.002,210.002,250.002,250.00-2.17%7,581,700
Jun 18, 20262,250.002,360.002,220.002,300.002,300.000.44%10,271,800
Jun 17, 20262,400.002,440.002,280.002,290.002,290.00-3.38%12,977,400
Jun 15, 20262,330.002,520.002,320.002,370.002,370.004.87%55,016,900
Jun 12, 20261,950.002,380.001,950.002,260.002,260.0018.32%73,491,500
Jun 11, 20262,070.002,130.001,885.001,910.001,910.00-7.73%17,447,500
Jun 10, 20262,020.002,200.001,980.002,070.002,070.001.47%21,581,400
Jun 9, 20261,950.002,070.001,905.002,040.002,040.004.62%19,788,000
Jun 8, 20261,990.002,090.001,845.001,950.001,950.00-2.50%27,178,500
Jun 5, 20262,190.002,190.001,930.002,000.002,000.000.25%29,462,000
Jun 4, 20261,940.002,010.001,755.001,995.001,995.002.57%29,413,800
Jun 3, 20262,180.002,260.001,900.001,945.001,945.00-12.38%48,098,700
Jun 2, 20262,330.002,360.002,170.002,230.002,219.75-2.19%21,985,700
May 29, 20262,350.002,420.002,240.002,280.002,269.52-3.39%13,820,300
May 26, 20262,460.002,520.002,330.002,360.002,349.15-3.67%13,135,400
May 25, 20262,470.002,540.002,200.002,450.002,438.74-0.41%39,037,300
May 22, 20262,230.002,520.002,150.002,460.002,448.699.82%50,124,400
May 21, 20262,440.002,440.002,210.002,240.002,229.71-2.18%37,372,400
May 20, 20262,190.002,570.002,150.002,290.002,279.48-6.15%106,179,300
May 19, 20262,900.002,920.002,440.002,440.002,428.79-14.69%42,280,000
May 18, 20263,000.003,000.002,690.002,860.002,846.86-6.84%24,900,300
May 13, 20263,150.003,210.003,050.003,070.003,055.89-4.95%12,410,100
May 12, 20263,200.003,300.003,120.003,230.003,215.162.22%11,449,700
May 11, 20263,170.003,500.002,950.003,160.003,145.48-36,851,000
May 8, 20263,700.003,720.003,160.003,160.003,145.48-14.82%37,115,800
May 7, 20263,810.003,840.003,700.003,710.003,692.95-1.59%16,548,800
May 6, 20263,800.003,840.003,740.003,770.003,752.67-1.31%11,679,800
May 5, 20263,680.003,870.003,660.003,820.003,802.443.24%14,783,100
May 4, 20263,710.003,760.003,650.003,700.003,683.001.37%8,708,300
Apr 30, 20263,740.003,750.003,510.003,650.003,633.23-1.88%13,910,100
Apr 29, 20263,770.003,790.003,700.003,720.003,702.90-1.33%8,782,200
Apr 28, 20263,810.003,880.003,730.003,770.003,752.670.27%13,137,700
Apr 27, 20263,710.003,860.003,660.003,760.003,742.721.62%18,690,500
Apr 24, 20263,920.003,930.003,570.003,700.003,683.00-4.64%31,654,900
Apr 23, 20263,810.004,050.003,780.003,880.003,862.172.92%58,013,400
Apr 22, 20263,820.003,840.003,700.003,770.003,752.670.80%18,552,900
Apr 21, 20263,470.004,040.003,460.003,740.003,722.818.72%84,514,700
Apr 20, 20263,530.003,550.003,410.003,440.003,424.19-1.71%15,609,200
Apr 17, 20263,530.003,580.003,470.003,500.003,483.91-0.85%7,215,700
Apr 16, 20263,540.003,600.003,520.003,530.003,513.78-0.28%10,414,200
Apr 15, 20263,680.003,730.003,490.003,540.003,523.73-3.80%30,061,000
Apr 14, 20263,790.003,790.003,660.003,680.003,663.09-2.90%21,192,900
Apr 13, 20263,710.003,790.003,630.003,790.003,772.582.43%14,790,600
Apr 10, 20263,750.003,750.003,570.003,700.003,683.001.37%12,487,400