PT. Indika Energy Tbk (IDX:INDY)
Indonesia · Delayed Price · Currency is IDR 2,530.00
+120.00 (4.98%)
Jul 21, 2026, 4:12 PM WIB
PT. Indika Energy Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2,350.00 | 2,420.00 | 2,240.00 | 2,280.00 | 2,269.52 | -3.39% | 13,820,300 |
| May 26, 2026 | 2,460.00 | 2,520.00 | 2,330.00 | 2,360.00 | 2,349.15 | -3.67% | 13,135,400 |
| May 25, 2026 | 2,470.00 | 2,540.00 | 2,200.00 | 2,450.00 | 2,438.74 | -0.41% | 39,037,300 |
| May 22, 2026 | 2,230.00 | 2,520.00 | 2,150.00 | 2,460.00 | 2,448.69 | 9.82% | 50,124,400 |
| May 21, 2026 | 2,440.00 | 2,440.00 | 2,210.00 | 2,240.00 | 2,229.71 | -2.18% | 37,372,400 |
| May 20, 2026 | 2,190.00 | 2,570.00 | 2,150.00 | 2,290.00 | 2,279.48 | -6.15% | 106,179,300 |
| May 19, 2026 | 2,900.00 | 2,920.00 | 2,440.00 | 2,440.00 | 2,428.79 | -14.69% | 42,280,000 |
| May 18, 2026 | 3,000.00 | 3,000.00 | 2,690.00 | 2,860.00 | 2,846.86 | -6.84% | 24,900,300 |
| May 13, 2026 | 3,150.00 | 3,210.00 | 3,050.00 | 3,070.00 | 3,055.89 | -4.95% | 12,410,100 |
| May 12, 2026 | 3,200.00 | 3,300.00 | 3,120.00 | 3,230.00 | 3,215.16 | 2.22% | 11,449,700 |
| May 11, 2026 | 3,170.00 | 3,500.00 | 2,950.00 | 3,160.00 | 3,145.48 | - | 36,851,000 |
| May 8, 2026 | 3,700.00 | 3,720.00 | 3,160.00 | 3,160.00 | 3,145.48 | -14.82% | 37,115,800 |
| May 7, 2026 | 3,810.00 | 3,840.00 | 3,700.00 | 3,710.00 | 3,692.95 | -1.59% | 16,548,800 |
| May 6, 2026 | 3,800.00 | 3,840.00 | 3,740.00 | 3,770.00 | 3,752.67 | -1.31% | 11,679,800 |
| May 5, 2026 | 3,680.00 | 3,870.00 | 3,660.00 | 3,820.00 | 3,802.44 | 3.24% | 14,783,100 |