Skip to main content
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,780.00
-140.00 (-3.57%)
Mar 6, 2026, 10:50 AM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,920.003,990.003,820.003,900.00--15,241,500
Mar 4, 20263,940.003,970.003,600.003,900.003,900.00-2.26%60,209,600
Mar 3, 20264,340.004,370.003,860.003,990.003,990.00-5.90%72,480,600
Mar 2, 20263,780.004,290.003,690.004,240.004,240.0015.53%96,282,000
Feb 27, 20263,430.003,710.003,320.003,670.003,670.004.26%23,141,200
Feb 26, 20263,720.003,730.003,380.003,520.003,520.00-4.86%55,182,000
Feb 25, 20263,710.003,810.003,630.003,700.003,700.000.82%20,462,600
Feb 24, 20263,810.003,890.003,660.003,670.003,670.00-2.13%35,409,200
Feb 23, 20263,780.003,850.003,730.003,750.003,750.000.81%27,385,800
Feb 20, 20263,880.003,910.003,700.003,720.003,720.00-3.88%15,537,800
Feb 19, 20263,880.003,950.003,800.003,870.003,870.001.84%25,806,400
Feb 18, 20263,550.003,860.003,510.003,800.003,800.006.74%39,248,600
Feb 13, 20263,610.003,660.003,540.003,560.003,560.00-0.84%12,788,800
Feb 12, 20263,670.003,750.003,580.003,590.003,590.00-1.37%19,657,800
Feb 11, 20263,720.003,800.003,540.003,640.003,640.00-0.82%40,626,500
Feb 10, 20263,390.003,820.003,390.003,670.003,670.008.58%56,542,800
Feb 9, 20263,370.003,430.003,310.003,380.003,380.001.81%24,914,300
Feb 6, 20263,180.003,390.003,150.003,320.003,320.00-0.60%26,256,300
Feb 5, 20263,320.003,470.003,270.003,340.003,340.00-0.30%33,937,000
Feb 4, 20263,200.003,360.003,170.003,350.003,350.007.03%29,100,800
Feb 3, 20262,950.003,140.002,780.003,130.003,130.0010.99%41,791,400
Feb 2, 20263,100.003,150.002,770.002,820.002,820.00-12.96%61,512,000
Jan 30, 20263,440.003,490.003,210.003,240.003,240.00-4.99%33,442,200
Jan 29, 20263,410.003,460.002,900.003,410.003,410.001.79%80,637,100
Jan 28, 20262,870.003,430.002,870.003,350.003,350.001.21%77,204,100
Jan 27, 20263,740.003,740.003,260.003,310.003,310.00-11.97%79,698,100
Jan 26, 20263,760.003,760.003,620.003,760.003,760.001.62%49,515,100
Jan 23, 20263,700.003,730.003,520.003,700.003,700.00-30,224,700
Jan 22, 20263,600.003,840.003,540.003,700.003,700.002.78%67,976,300
Jan 21, 20263,630.003,680.003,500.003,600.003,600.00-1.91%59,667,300
Jan 20, 20263,570.003,670.003,450.003,670.003,670.001.94%53,407,100
Jan 19, 20263,510.003,630.003,420.003,600.003,600.004.35%81,933,200
Jan 15, 20263,280.003,450.003,230.003,450.003,450.005.18%60,314,600
Jan 14, 20263,280.003,380.003,200.003,280.003,280.000.61%55,343,100
Jan 13, 20263,330.003,330.003,090.003,260.003,260.000.62%39,560,200
Jan 12, 20263,050.003,320.002,830.003,240.003,240.0012.50%119,576,100
Jan 9, 20262,510.002,930.002,510.002,880.002,880.0015.20%95,610,300
Jan 8, 20262,590.002,600.002,450.002,500.002,500.00-1.96%42,560,000
Jan 7, 20262,380.002,600.002,340.002,550.002,550.008.51%106,742,600
Jan 6, 20262,260.002,370.002,190.002,350.002,350.004.91%56,220,600
Jan 5, 20262,290.002,310.002,190.002,240.002,240.00-0.88%44,920,000
Jan 2, 20262,240.002,280.002,180.002,260.002,260.000.89%21,431,600
Dec 30, 20252,180.002,280.002,140.002,240.002,240.00-15,417,000
Dec 29, 20252,260.002,320.002,200.002,240.002,240.000.45%21,360,100
Dec 24, 20252,380.002,380.002,190.002,230.002,230.00-4.29%33,129,700
Dec 23, 20252,400.002,430.002,280.002,330.002,330.001.30%48,802,400
Dec 22, 20252,200.002,350.002,200.002,300.002,300.007.98%52,355,300
Dec 19, 20252,250.002,260.002,080.002,130.002,130.00-4.05%20,464,500
Dec 18, 20252,330.002,350.002,180.002,220.002,220.00-3.06%21,096,700
Dec 17, 20252,280.002,400.002,250.002,290.002,290.003.15%63,686,700
Dec 16, 20252,250.002,290.002,160.002,220.002,220.00-1.33%53,117,100
Dec 15, 20252,020.002,370.002,010.002,250.002,250.0013.35%224,794,700
Dec 12, 20251,875.002,010.001,850.001,985.001,985.007.30%50,646,400
Dec 11, 20251,945.001,985.001,830.001,850.001,850.00-4.39%30,979,100
Dec 10, 20251,985.002,000.001,930.001,935.001,935.00-2.27%19,953,700
Dec 9, 20251,985.002,030.001,955.001,980.001,980.00-0.25%34,997,800
Dec 8, 20251,910.002,040.001,910.001,985.001,985.003.93%52,600,800
Dec 5, 20251,890.001,960.001,875.001,910.001,910.001.33%24,743,400
Dec 4, 20251,905.001,950.001,870.001,885.001,885.00-1.05%28,936,700
Dec 3, 20251,990.001,995.001,905.001,905.001,905.00-3.54%27,846,600
Dec 2, 20252,080.002,080.001,975.001,975.001,975.00-5.05%52,882,300
Dec 1, 20251,760.002,080.001,760.002,080.002,080.0018.86%109,167,600
Nov 28, 20251,785.001,830.001,750.001,750.001,750.00-1.13%28,093,100
Nov 27, 20251,760.001,770.001,740.001,770.001,770.001.43%13,680,400
Nov 26, 20251,780.001,805.001,735.001,745.001,745.00-1.41%21,783,000
Nov 25, 20251,800.001,830.001,760.001,770.001,770.00-0.56%14,789,400
Nov 24, 20251,815.001,825.001,775.001,780.001,780.00-1.11%9,869,600
Nov 21, 20251,820.001,820.001,795.001,800.001,800.00-1.10%6,358,900
Nov 20, 20251,845.001,885.001,815.001,820.001,820.00-0.82%13,130,700
Nov 19, 20251,830.001,870.001,830.001,835.001,835.000.82%10,849,800
Nov 18, 20251,940.001,940.001,800.001,820.001,820.00-5.70%27,138,300
Nov 17, 20252,020.002,050.001,925.001,930.001,930.00-4.46%23,326,800
Nov 14, 20252,050.002,060.002,010.002,020.002,020.00-1.46%8,172,300
Nov 13, 20252,060.002,090.002,040.002,050.002,050.00-9,766,100
Nov 12, 20252,070.002,080.002,020.002,050.002,050.00-0.97%11,268,700
Nov 11, 20252,100.002,140.002,050.002,070.002,070.001.97%44,087,400
Nov 10, 20251,930.002,030.001,930.002,030.002,030.005.73%33,976,700
Nov 7, 20251,945.001,950.001,915.001,920.001,920.00-1.54%8,525,900
Nov 6, 20251,950.001,960.001,910.001,950.001,950.00-15,519,700
Nov 5, 20251,895.001,955.001,870.001,950.001,950.002.90%25,953,600
Nov 4, 20251,975.001,980.001,885.001,895.001,895.00-4.05%27,904,400
Nov 3, 20252,100.002,100.001,970.001,975.001,975.00-5.50%27,543,200
Oct 31, 20252,090.002,120.002,040.002,090.002,090.001.46%22,349,600
Oct 30, 20252,120.002,120.002,020.002,060.002,060.00-3.29%28,366,600
Oct 29, 20252,030.002,140.002,010.002,130.002,130.003.40%31,181,000
Oct 28, 20252,180.002,200.002,060.002,060.002,060.00-5.94%25,129,600
Oct 27, 20252,250.002,260.002,130.002,190.002,190.00-2.67%25,150,500
Oct 24, 20252,350.002,360.002,230.002,250.002,250.00-2.60%26,319,300
Oct 23, 20252,250.002,370.002,250.002,310.002,310.002.21%26,755,300
Oct 22, 20252,290.002,350.002,220.002,260.002,260.00-6.61%47,938,800
Oct 21, 20252,500.002,570.002,350.002,420.002,420.00-0.82%40,945,100
Oct 20, 20252,580.002,600.002,320.002,440.002,440.00-4.31%51,073,800
Oct 17, 20252,500.002,690.002,470.002,550.002,550.005.37%119,595,100
Oct 16, 20252,350.002,470.002,340.002,420.002,420.003.86%58,765,400
Oct 15, 20252,400.002,430.002,240.002,330.002,330.00-1.69%33,086,100
Oct 14, 20252,350.002,450.002,220.002,370.002,370.004.87%60,560,100
Oct 13, 20252,160.002,320.002,160.002,260.002,260.001.80%37,410,900
Oct 10, 20252,400.002,400.002,160.002,220.002,220.00-5.53%40,808,100
Oct 9, 20252,450.002,470.002,260.002,350.002,350.00-3.69%45,945,700
Oct 8, 20252,410.002,610.002,360.002,440.002,440.002.09%120,777,300