Skip to main content
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,910.00
+25.00 (1.33%)
At close: Dec 5, 2025

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,380.002,450.002,360.002,390.002,390.000.42%25,474,500
Oct 6, 20252,460.002,500.002,360.002,380.002,380.00-1.65%37,062,300
Oct 3, 20252,370.002,540.002,370.002,420.002,420.002.54%59,319,200
Oct 2, 20252,400.002,420.002,340.002,360.002,360.00-0.84%21,485,400
Oct 1, 20252,350.002,470.002,320.002,380.002,380.002.59%40,567,300
Sep 30, 20252,350.002,420.002,280.002,320.002,320.00-1.28%49,413,900
Sep 29, 20252,400.002,450.002,320.002,350.002,350.001.29%38,129,700
Sep 26, 20252,250.002,420.002,240.002,320.002,320.001.31%39,710,000
Sep 25, 20252,400.002,400.002,260.002,290.002,290.00-4.58%30,574,900
Sep 24, 20252,430.002,470.002,360.002,400.002,400.00-1.23%31,518,200
Sep 23, 20252,360.002,570.002,300.002,430.002,430.005.65%132,584,900
Sep 22, 20252,190.002,330.002,160.002,300.002,300.006.48%68,352,700
Sep 19, 20252,090.002,280.002,090.002,160.002,160.003.85%65,025,100
Sep 18, 20252,180.002,200.002,070.002,080.002,080.00-4.15%38,185,400
Sep 17, 20252,150.002,230.002,150.002,170.002,170.000.93%41,196,900
Sep 16, 20252,120.002,250.002,040.002,150.002,150.001.42%93,904,100
Sep 15, 20252,000.002,140.001,975.002,120.002,120.006.00%87,844,800
Sep 12, 20251,910.002,060.001,910.002,000.002,000.006.95%131,590,600
Sep 11, 20251,885.001,950.001,865.001,870.001,870.00-0.53%50,411,700
Sep 10, 20251,900.001,950.001,815.001,880.001,880.00-0.79%101,198,400
Sep 9, 20251,690.001,960.001,690.001,895.001,895.0014.16%263,786,200
Sep 8, 20251,635.001,770.001,595.001,660.001,660.005.73%166,924,600
Sep 4, 20251,720.001,760.001,560.001,570.001,570.00-5.42%170,877,100
Sep 3, 20251,360.001,660.001,330.001,660.001,660.0024.81%159,406,600
Sep 2, 20251,295.001,360.001,295.001,330.001,330.002.70%12,126,300
Sep 1, 20251,290.001,310.001,250.001,295.001,295.00-2.26%17,585,600
Aug 29, 20251,325.001,325.001,280.001,325.001,325.00-0.38%13,512,800
Aug 28, 20251,340.001,345.001,325.001,330.001,330.00-1.12%4,111,900
Aug 27, 20251,340.001,355.001,330.001,345.001,345.000.75%5,317,800
Aug 26, 20251,305.001,350.001,300.001,335.001,335.002.69%10,199,800
Aug 25, 20251,345.001,360.001,290.001,300.001,300.00-3.35%19,898,600
Aug 22, 20251,350.001,355.001,330.001,345.001,345.00-0.37%5,428,900
Aug 21, 20251,350.001,360.001,335.001,350.001,350.000.37%4,920,300
Aug 20, 20251,340.001,350.001,325.001,345.001,345.001.51%4,834,900
Aug 19, 20251,340.001,355.001,325.001,325.001,325.00-1.12%4,804,100
Aug 15, 20251,360.001,370.001,335.001,340.001,340.00-1.47%7,745,700
Aug 14, 20251,400.001,405.001,355.001,360.001,360.00-2.86%9,233,800
Aug 13, 20251,360.001,415.001,350.001,400.001,400.003.70%18,792,100
Aug 12, 20251,355.001,370.001,340.001,350.001,350.00-0.37%5,363,900
Aug 11, 20251,350.001,370.001,325.001,355.001,355.000.74%5,576,200
Aug 8, 20251,375.001,375.001,335.001,345.001,345.00-1.82%5,093,600
Aug 7, 20251,360.001,390.001,345.001,370.001,370.001.48%10,753,300
Aug 6, 20251,360.001,365.001,340.001,350.001,350.00-7,829,700
Aug 5, 20251,330.001,350.001,305.001,350.001,350.004.65%14,333,800
Aug 4, 20251,300.001,305.001,285.001,290.001,290.000.39%10,214,200
Aug 1, 20251,305.001,310.001,280.001,285.001,285.00-4.10%19,149,000
Jul 31, 20251,355.001,365.001,325.001,340.001,340.00-1.11%8,434,600
Jul 30, 20251,370.001,390.001,350.001,355.001,355.00-0.73%14,342,100
Jul 29, 20251,390.001,400.001,360.001,365.001,365.00-1.80%5,490,500
Jul 28, 20251,370.001,390.001,365.001,390.001,390.001.46%5,162,800
Jul 25, 20251,380.001,390.001,345.001,370.001,370.00-6,294,200
Jul 24, 20251,395.001,410.001,360.001,370.001,370.00-1.79%7,257,300
Jul 23, 20251,370.001,410.001,370.001,395.001,395.002.20%12,119,500
Jul 22, 20251,400.001,430.001,355.001,365.001,365.00-2.50%16,506,300
Jul 21, 20251,345.001,405.001,340.001,400.001,400.004.09%18,137,100
Jul 18, 20251,350.001,375.001,340.001,345.001,345.00-7,855,600
Jul 17, 20251,350.001,360.001,335.001,345.001,345.00-0.37%4,316,000