Skip to main content
logo
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
-30.00 (-1.09%)
Sep 18, 2026, 4:13 PM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,780.002,790.002,720.002,730.00--1.09%8,802,100
Sep 17, 20262,700.002,770.002,700.002,760.002,760.002.22%11,106,700
Sep 16, 20262,740.002,800.002,700.002,700.002,700.00-1.46%15,195,400
Sep 15, 20262,790.002,810.002,740.002,740.002,740.00-1.79%10,368,200
Sep 14, 20262,830.002,830.002,690.002,790.002,790.00-1.41%22,273,000
Sep 11, 20262,870.002,910.002,770.002,830.002,830.00-1.74%27,377,600
Sep 10, 20263,150.003,150.002,850.002,880.002,880.00-7.69%56,516,000
Sep 9, 20262,830.003,260.002,820.003,120.003,120.0011.03%101,030,700
Sep 8, 20262,790.002,870.002,750.002,810.002,810.001.08%30,619,100
Sep 7, 20262,800.002,850.002,750.002,780.002,780.00-0.36%18,748,000
Sep 4, 20262,840.002,840.002,760.002,790.002,790.00-15,153,900
Sep 3, 20262,730.002,800.002,710.002,790.002,790.002.57%16,391,300
Sep 2, 20262,770.002,800.002,650.002,720.002,720.00-1.81%28,624,500
Sep 1, 20262,790.002,840.002,740.002,770.002,770.00-19,948,200
Aug 31, 20262,800.002,870.002,760.002,770.002,770.00-2.12%30,289,300
Aug 28, 20262,800.002,830.002,730.002,830.002,830.002.17%18,698,800
Aug 27, 20262,610.002,770.002,610.002,770.002,770.004.53%17,857,000
Aug 26, 20262,720.002,820.002,650.002,650.002,650.00-2.57%31,994,200
Aug 24, 20262,680.002,780.002,660.002,720.002,720.001.87%28,998,100
Aug 21, 20262,680.002,710.002,640.002,670.002,670.00-0.74%17,405,600
Aug 20, 20262,670.002,740.002,650.002,690.002,690.003.46%35,194,400
Aug 19, 20262,670.002,680.002,600.002,600.002,600.00-3.35%21,017,800
Aug 18, 20262,610.002,750.002,610.002,690.002,690.005.08%43,214,300
Aug 14, 20262,500.002,610.002,430.002,560.002,560.002.40%27,296,400
Aug 13, 20262,540.002,600.002,450.002,500.002,500.000.81%30,693,100
Aug 12, 20262,520.002,560.002,440.002,480.002,480.00-1.20%28,155,400
Aug 11, 20262,630.002,660.002,490.002,510.002,510.00-3.83%24,340,300
Aug 10, 20262,710.002,740.002,610.002,610.002,610.00-3.33%30,274,800
Aug 7, 20262,580.002,760.002,540.002,700.002,700.005.88%41,768,200
Aug 6, 20262,650.002,680.002,530.002,550.002,550.00-1.54%20,523,400
Aug 5, 20262,520.002,650.002,500.002,590.002,590.002.78%32,934,600
Aug 4, 20262,360.002,540.002,350.002,520.002,520.007.69%49,227,100
Aug 3, 20262,590.002,590.002,310.002,340.002,340.00-11.03%63,087,600
Jul 31, 20262,600.002,670.002,580.002,630.002,630.002.33%14,164,200
Jul 30, 20262,580.002,690.002,540.002,570.002,570.00-16,726,300
Jul 29, 20262,610.002,630.002,470.002,570.002,570.00-1.53%27,887,700
Jul 28, 20262,660.002,730.002,570.002,610.002,610.00-0.76%50,728,300
Jul 27, 20262,500.002,670.002,500.002,630.002,630.006.48%42,248,500
Jul 24, 20262,540.002,610.002,410.002,470.002,470.00-2.37%31,910,400
Jul 23, 20262,550.002,720.002,520.002,530.002,530.00-0.78%40,122,700
Jul 22, 20262,570.002,630.002,500.002,550.002,550.000.79%24,893,000
Jul 21, 20262,420.002,590.002,420.002,530.002,530.004.98%31,372,400
Jul 20, 20262,430.002,450.002,390.002,410.002,410.00-0.82%11,941,600
Jul 17, 20262,500.002,520.002,370.002,430.002,430.00-2.80%19,849,600
Jul 16, 20262,270.002,540.002,250.002,500.002,500.0011.61%47,823,300
Jul 15, 20262,260.002,310.002,200.002,240.002,240.000.45%11,924,000
Jul 14, 20262,110.002,350.002,080.002,230.002,230.006.70%28,540,100
Jul 13, 20262,020.002,090.001,965.002,090.002,090.003.98%8,849,400
Jul 10, 20261,990.002,110.001,975.002,010.002,010.002.81%18,902,300
Jul 9, 20261,920.001,985.001,915.001,955.001,955.001.56%4,957,000