Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,050.00
+10.00 (0.49%)
Jun 10, 2026, 9:35 AM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20263,680.003,820.003,640.003,650.003,633.23-17,072,400
Apr 8, 20263,670.003,740.003,620.003,650.003,633.23-18,337,400
Apr 7, 20263,510.003,760.003,510.003,650.003,633.235.19%20,466,100
Apr 6, 20263,430.003,520.003,350.003,470.003,454.051.76%9,488,000
Apr 2, 20263,280.003,500.003,260.003,410.003,394.332.40%15,707,200
Apr 1, 20263,250.003,370.003,220.003,330.003,314.705.05%17,729,000
Mar 31, 20263,300.003,310.003,170.003,170.003,155.43-3.35%11,418,000
Mar 30, 20263,160.003,280.003,060.003,280.003,264.933.47%20,160,900
Mar 27, 20263,150.003,240.003,050.003,170.003,155.43-20,394,700
Mar 26, 20263,390.003,420.003,150.003,170.003,155.43-5.93%19,911,100
Mar 25, 20263,480.003,670.003,310.003,370.003,354.51-4.53%28,170,800
Mar 17, 20263,400.003,620.003,400.003,530.003,513.783.82%15,322,000
Mar 16, 20263,640.003,650.003,400.003,400.003,384.37-6.08%14,668,100