PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 2,540.00
-70.00 (-2.68%)
Aug 11, 2026, 2:10 PM WIB
PT. Indika Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2,630.00 | 2,660.00 | 2,550.00 | 2,550.00 | - | -2.30% | 13,173,200 |
| Aug 10, 2026 | 2,710.00 | 2,740.00 | 2,610.00 | 2,610.00 | 2,610.00 | -3.33% | 30,274,800 |
| Aug 7, 2026 | 2,580.00 | 2,760.00 | 2,540.00 | 2,700.00 | 2,700.00 | 5.88% | 41,768,200 |
| Aug 6, 2026 | 2,650.00 | 2,680.00 | 2,530.00 | 2,550.00 | 2,550.00 | -1.54% | 20,523,400 |
| Aug 5, 2026 | 2,520.00 | 2,650.00 | 2,500.00 | 2,590.00 | 2,590.00 | 2.78% | 32,934,600 |
| Aug 4, 2026 | 2,360.00 | 2,540.00 | 2,350.00 | 2,520.00 | 2,520.00 | 7.69% | 49,227,100 |
| Aug 3, 2026 | 2,590.00 | 2,590.00 | 2,310.00 | 2,340.00 | 2,340.00 | -11.03% | 63,087,600 |
| Jul 31, 2026 | 2,600.00 | 2,670.00 | 2,580.00 | 2,630.00 | 2,630.00 | 2.33% | 14,164,200 |
| Jul 30, 2026 | 2,580.00 | 2,690.00 | 2,540.00 | 2,570.00 | 2,570.00 | - | 16,726,300 |
| Jul 29, 2026 | 2,610.00 | 2,630.00 | 2,470.00 | 2,570.00 | 2,570.00 | -1.53% | 27,887,700 |
| Jul 28, 2026 | 2,660.00 | 2,730.00 | 2,570.00 | 2,610.00 | 2,610.00 | -0.76% | 50,728,300 |
| Jul 27, 2026 | 2,500.00 | 2,670.00 | 2,500.00 | 2,630.00 | 2,630.00 | 6.48% | 42,248,500 |
| Jul 24, 2026 | 2,540.00 | 2,610.00 | 2,410.00 | 2,470.00 | 2,470.00 | -2.37% | 31,910,400 |
| Jul 23, 2026 | 2,550.00 | 2,720.00 | 2,520.00 | 2,530.00 | 2,530.00 | -0.78% | 40,122,700 |
| Jul 22, 2026 | 2,570.00 | 2,630.00 | 2,500.00 | 2,550.00 | 2,550.00 | 0.79% | 24,893,000 |
| Jul 21, 2026 | 2,420.00 | 2,590.00 | 2,420.00 | 2,530.00 | 2,530.00 | 4.98% | 31,372,400 |
| Jul 20, 2026 | 2,430.00 | 2,450.00 | 2,390.00 | 2,410.00 | 2,410.00 | -0.82% | 11,941,600 |
| Jul 17, 2026 | 2,500.00 | 2,520.00 | 2,370.00 | 2,430.00 | 2,430.00 | -2.80% | 19,849,600 |
| Jul 16, 2026 | 2,270.00 | 2,540.00 | 2,250.00 | 2,500.00 | 2,500.00 | 11.61% | 47,823,300 |
| Jul 15, 2026 | 2,260.00 | 2,310.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.45% | 11,924,000 |
| Jul 14, 2026 | 2,110.00 | 2,350.00 | 2,080.00 | 2,230.00 | 2,230.00 | 6.70% | 28,540,100 |
| Jul 13, 2026 | 2,020.00 | 2,090.00 | 1,965.00 | 2,090.00 | 2,090.00 | 3.98% | 8,849,400 |
| Jul 10, 2026 | 1,990.00 | 2,110.00 | 1,975.00 | 2,010.00 | 2,010.00 | 2.81% | 18,902,300 |
| Jul 9, 2026 | 1,920.00 | 1,985.00 | 1,915.00 | 1,955.00 | 1,955.00 | 1.56% | 4,957,000 |
| Jul 8, 2026 | 1,990.00 | 2,000.00 | 1,920.00 | 1,925.00 | 1,925.00 | -3.75% | 7,434,600 |
| Jul 7, 2026 | 2,030.00 | 2,050.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.99% | 5,748,900 |
| Jul 6, 2026 | 1,985.00 | 2,030.00 | 1,950.00 | 2,020.00 | 2,020.00 | 3.59% | 8,329,600 |
| Jul 3, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 1,950.00 | 1,950.00 | 3.17% | 13,311,200 |
| Jul 2, 2026 | 1,840.00 | 1,910.00 | 1,820.00 | 1,890.00 | 1,890.00 | 5.00% | 9,800,700 |
| Jul 1, 2026 | 1,830.00 | 1,870.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.10% | 12,162,200 |
| Jun 30, 2026 | 1,895.00 | 1,900.00 | 1,760.00 | 1,820.00 | 1,820.00 | -3.96% | 17,560,100 |
| Jun 29, 2026 | 1,845.00 | 1,965.00 | 1,845.00 | 1,895.00 | 1,895.00 | 2.71% | 15,348,500 |
| Jun 26, 2026 | 1,920.00 | 1,925.00 | 1,800.00 | 1,845.00 | 1,845.00 | -3.66% | 16,258,500 |
| Jun 25, 2026 | 1,950.00 | 1,985.00 | 1,885.00 | 1,915.00 | 1,915.00 | -3.53% | 30,995,900 |
| Jun 24, 2026 | 2,190.00 | 2,200.00 | 1,975.00 | 1,985.00 | 1,985.00 | -9.36% | 11,788,600 |
| Jun 23, 2026 | 2,300.00 | 2,300.00 | 2,140.00 | 2,190.00 | 2,190.00 | -4.37% | 14,948,100 |
| Jun 22, 2026 | 2,280.00 | 2,350.00 | 2,200.00 | 2,290.00 | 2,290.00 | 1.78% | 14,870,800 |
| Jun 19, 2026 | 2,300.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,250.00 | -2.17% | 7,581,700 |
| Jun 18, 2026 | 2,250.00 | 2,360.00 | 2,220.00 | 2,300.00 | 2,300.00 | 0.44% | 10,271,800 |
| Jun 17, 2026 | 2,400.00 | 2,440.00 | 2,280.00 | 2,290.00 | 2,290.00 | -3.38% | 12,977,400 |
| Jun 15, 2026 | 2,330.00 | 2,520.00 | 2,320.00 | 2,370.00 | 2,370.00 | 4.87% | 55,016,900 |
| Jun 12, 2026 | 1,950.00 | 2,380.00 | 1,950.00 | 2,260.00 | 2,260.00 | 18.32% | 73,491,500 |
| Jun 11, 2026 | 2,070.00 | 2,130.00 | 1,885.00 | 1,910.00 | 1,910.00 | -7.73% | 17,447,500 |
| Jun 10, 2026 | 2,020.00 | 2,200.00 | 1,980.00 | 2,070.00 | 2,070.00 | 1.47% | 21,581,400 |
| Jun 9, 2026 | 1,950.00 | 2,070.00 | 1,905.00 | 2,040.00 | 2,040.00 | 4.62% | 19,788,000 |
| Jun 8, 2026 | 1,990.00 | 2,090.00 | 1,845.00 | 1,950.00 | 1,950.00 | -2.50% | 27,178,500 |
| Jun 5, 2026 | 2,190.00 | 2,190.00 | 1,930.00 | 2,000.00 | 2,000.00 | 0.25% | 29,462,000 |
| Jun 4, 2026 | 1,940.00 | 2,010.00 | 1,755.00 | 1,995.00 | 1,995.00 | 2.57% | 29,413,800 |
| Jun 3, 2026 | 2,180.00 | 2,260.00 | 1,900.00 | 1,945.00 | 1,945.00 | -12.38% | 48,098,700 |
| Jun 2, 2026 | 2,330.00 | 2,360.00 | 2,170.00 | 2,230.00 | 2,219.75 | -2.19% | 21,985,700 |