Skip to main content
PT. Indika Energy Tbk (IDX:INDY)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,770.00
+10.00 (0.27%)
Apr 28, 2026, 4:13 PM WIB

PT. Indika Energy Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,810.003,880.003,730.003,760.00--10,410,300
Apr 27, 20263,710.003,860.003,660.003,760.003,760.001.62%18,690,500
Apr 24, 20263,920.003,930.003,570.003,700.003,700.00-4.64%31,654,900
Apr 23, 20263,810.004,050.003,780.003,880.003,880.002.92%58,013,400
Apr 22, 20263,820.003,840.003,700.003,770.003,770.000.80%18,552,900
Apr 21, 20263,470.004,040.003,460.003,740.003,740.008.72%84,514,700
Apr 20, 20263,530.003,550.003,410.003,440.003,440.00-1.71%15,609,200
Apr 17, 20263,530.003,580.003,470.003,500.003,500.00-0.85%7,215,700
Apr 16, 20263,540.003,600.003,520.003,530.003,530.00-0.28%10,414,200
Apr 15, 20263,680.003,730.003,490.003,540.003,540.00-3.80%30,061,000
Apr 14, 20263,790.003,790.003,660.003,680.003,680.00-2.90%21,192,900
Apr 13, 20263,710.003,790.003,630.003,790.003,790.002.43%14,790,600
Apr 10, 20263,750.003,750.003,570.003,700.003,700.001.37%12,487,400
Apr 9, 20263,680.003,820.003,640.003,650.003,650.00-17,072,400
Apr 8, 20263,670.003,740.003,620.003,650.003,650.00-18,337,400
Apr 7, 20263,510.003,760.003,510.003,650.003,650.005.19%20,466,100
Apr 6, 20263,430.003,520.003,350.003,470.003,470.001.76%9,488,000
Apr 2, 20263,280.003,500.003,260.003,410.003,410.002.40%15,707,200
Apr 1, 20263,250.003,370.003,220.003,330.003,330.005.05%17,727,500
Mar 31, 20263,300.003,310.003,170.003,170.003,170.00-3.35%11,418,000
Mar 30, 20263,160.003,280.003,060.003,280.003,280.003.47%20,160,900
Mar 27, 20263,150.003,240.003,050.003,170.003,170.00-20,388,600
Mar 26, 20263,390.003,420.003,150.003,170.003,170.00-5.93%19,911,100
Mar 25, 20263,480.003,670.003,310.003,370.003,370.00-4.53%28,170,800
Mar 17, 20263,400.003,620.003,400.003,530.003,530.003.82%15,322,000
Mar 16, 20263,640.003,650.003,400.003,400.003,400.00-6.08%14,668,100
Mar 13, 20263,590.003,630.003,450.003,620.003,620.000.28%18,690,300
Mar 12, 20263,690.003,800.003,610.003,610.003,610.00-2.17%12,436,100
Mar 11, 20263,900.003,990.003,690.003,690.003,690.00-7.75%36,231,600
Mar 10, 20263,760.004,070.003,650.004,000.004,000.008.40%27,149,700
Mar 9, 20263,510.003,710.003,360.003,690.003,690.00-1.60%20,218,800
Mar 6, 20263,900.004,000.003,620.003,750.003,750.00-4.34%41,217,600
Mar 5, 20263,920.003,990.003,820.003,920.003,920.000.51%22,843,100
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