Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT. Indika Energy Tbk (INDY.JK)

Compare
1,040.00
+25.00
+(2.46%)
At close: April 11 at 4:12:26 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,005.001,095.00985.001,040.001,040.0018,222,300
Apr 10, 2025965.001,050.00935.001,015.001,015.0030,673,200
Apr 9, 2025995.001,015.00905.00905.00905.0034,164,200
Apr 8, 20251,055.001,060.001,000.001,000.001,000.0019,031,000
Mar 27, 20251,180.001,205.001,155.001,175.001,175.0010,890,300
Mar 26, 20251,155.001,215.001,155.001,185.001,185.009,938,700
Mar 25, 20251,190.001,195.001,155.001,160.001,160.005,921,500
Mar 24, 20251,205.001,205.001,145.001,180.001,180.005,181,900
Mar 21, 20251,260.001,270.001,190.001,205.001,205.006,899,500
Mar 20, 20251,265.001,295.001,255.001,260.001,260.006,720,700
Mar 19, 20251,250.001,275.001,230.001,260.001,260.004,036,800
Mar 18, 20251,330.001,330.001,230.001,250.001,250.0014,049,200
Mar 17, 20251,395.001,395.001,300.001,335.001,335.0014,575,100
Mar 14, 20251,405.001,415.001,355.001,390.001,390.005,270,900
Mar 13, 20251,410.001,420.001,390.001,395.001,395.003,598,100
Mar 12, 20251,400.001,420.001,390.001,405.001,405.005,034,500
Mar 11, 20251,410.001,455.001,375.001,385.001,385.008,624,300
Mar 10, 20251,380.001,450.001,380.001,430.001,430.0018,795,600
Mar 7, 20251,360.001,380.001,335.001,350.001,350.006,845,400
Mar 6, 20251,325.001,370.001,325.001,345.001,345.007,990,300
Mar 5, 20251,320.001,355.001,300.001,310.001,310.0012,111,900
Mar 4, 20251,365.001,385.001,305.001,320.001,320.0011,168,600
Mar 3, 20251,335.001,430.001,335.001,365.001,365.0011,514,800
Feb 28, 20251,415.001,415.001,335.001,335.001,335.009,252,100
Feb 27, 20251,405.001,455.001,395.001,420.001,420.006,424,800
Feb 26, 20251,440.001,485.001,390.001,400.001,400.008,219,800
Feb 25, 20251,520.001,535.001,440.001,440.001,440.0011,692,500
Feb 24, 20251,565.001,570.001,520.001,520.001,520.007,916,300
Feb 21, 20251,645.001,650.001,565.001,570.001,570.0012,111,400
Feb 20, 20251,665.001,700.001,645.001,645.001,645.0011,625,900
Feb 19, 20251,630.001,710.001,615.001,660.001,660.0025,174,100
Feb 18, 20251,540.001,650.001,530.001,625.001,625.0024,085,300
Feb 17, 20251,505.001,535.001,495.001,525.001,525.004,929,500
Feb 14, 20251,490.001,530.001,470.001,510.001,510.005,761,800
Feb 13, 20251,510.001,520.001,465.001,490.001,490.006,551,200
Feb 12, 20251,520.001,535.001,500.001,510.001,510.003,868,200
Feb 11, 20251,605.001,615.001,510.001,510.001,510.007,571,800
Feb 10, 20251,570.001,595.001,510.001,595.001,595.0010,617,300
Feb 7, 20251,595.001,595.001,515.001,570.001,570.009,741,100
Feb 6, 20251,610.001,630.001,585.001,590.001,590.0014,113,700
Feb 5, 20251,610.001,645.001,595.001,600.001,600.007,308,000
Feb 4, 20251,650.001,650.001,595.001,610.001,610.008,494,700
Feb 3, 20251,670.001,670.001,580.001,625.001,625.0012,014,700
Jan 31, 20251,660.001,715.001,660.001,675.001,675.0010,118,400
Jan 30, 20251,640.001,690.001,630.001,660.001,660.0012,386,500
Jan 24, 20251,640.001,645.001,615.001,630.001,630.0010,678,600
Jan 23, 20251,750.001,750.001,640.001,640.001,640.0018,309,700
Jan 22, 20251,670.001,775.001,660.001,715.001,715.0046,751,600
Jan 21, 20251,640.001,670.001,605.001,670.001,670.0017,321,900
Jan 20, 20251,685.001,710.001,635.001,640.001,640.0015,207,700
Jan 17, 20251,765.001,765.001,680.001,680.001,680.0015,944,600
Jan 16, 20251,680.001,785.001,675.001,750.001,750.0035,768,400
Jan 15, 20251,720.001,745.001,675.001,675.001,675.0013,224,400
Jan 14, 20251,695.001,735.001,665.001,720.001,720.0024,948,100
Jan 13, 20251,760.001,785.001,690.001,695.001,695.0041,668,400
Jan 10, 20251,610.001,770.001,580.001,740.001,740.0064,328,600
Jan 9, 20251,505.001,630.001,505.001,605.001,605.0049,147,400
Jan 8, 20251,425.001,505.001,415.001,505.001,505.0015,919,800
Jan 7, 20251,475.001,490.001,420.001,425.001,425.002,973,700
Jan 6, 20251,425.001,495.001,425.001,475.001,475.003,919,700
Jan 3, 20251,485.001,505.001,420.001,425.001,425.006,483,000
Jan 2, 20251,500.001,505.001,440.001,495.001,495.005,548,300
Dec 30, 20241,445.001,530.001,430.001,495.001,495.008,128,200
Dec 27, 20241,415.001,445.001,415.001,445.001,445.002,765,300
Dec 24, 20241,355.001,410.001,355.001,410.001,410.005,642,900
Dec 23, 20241,320.001,365.001,320.001,350.001,350.003,405,000
Dec 20, 20241,330.001,340.001,310.001,320.001,320.001,786,200
Dec 19, 20241,350.001,350.001,305.001,335.001,335.005,229,500
Dec 18, 20241,400.001,425.001,370.001,370.001,370.003,856,000
Dec 17, 20241,400.001,410.001,390.001,400.001,400.005,047,300
Dec 16, 20241,425.001,440.001,395.001,400.001,400.005,372,400
Dec 13, 20241,445.001,465.001,425.001,430.001,430.001,479,900
Dec 12, 20241,480.001,485.001,435.001,445.001,445.003,689,600
Dec 11, 20241,510.001,510.001,470.001,470.001,470.005,822,000
Dec 10, 20241,445.001,510.001,440.001,500.001,500.009,146,800
Dec 9, 20241,420.001,440.001,405.001,430.001,430.003,577,000
Dec 6, 20241,440.001,440.001,410.001,420.001,420.002,055,600
Dec 5, 20241,440.001,445.001,425.001,440.001,440.001,383,400
Dec 4, 20241,415.001,450.001,415.001,435.001,435.003,486,600
Dec 3, 20241,435.001,440.001,405.001,405.001,405.003,360,000
Dec 2, 20241,405.001,450.001,400.001,435.001,435.004,757,600
Nov 29, 20241,410.001,430.001,360.001,405.001,405.004,644,800
Nov 28, 20241,425.001,430.001,395.001,395.001,395.004,021,000
Nov 26, 20241,435.001,460.001,420.001,420.001,420.002,650,200
Nov 25, 20241,420.001,465.001,420.001,430.001,430.005,591,500
Nov 22, 20241,420.001,440.001,410.001,415.001,415.004,825,500
Nov 21, 20241,395.001,440.001,395.001,410.001,410.004,282,000
Nov 20, 20241,415.001,430.001,390.001,395.001,395.004,241,600
Nov 19, 20241,405.001,445.001,405.001,415.001,415.003,563,000
Nov 18, 20241,430.001,435.001,365.001,410.001,410.0011,170,600
Nov 15, 20241,455.001,470.001,410.001,425.001,425.009,777,600
Nov 14, 20241,515.001,520.001,455.001,455.001,455.0010,117,500
Nov 13, 20241,550.001,565.001,505.001,510.001,510.004,877,700
Nov 12, 20241,575.001,590.001,535.001,540.001,540.007,604,800
Nov 11, 20241,480.001,595.001,410.001,575.001,575.0021,205,500
Nov 8, 20241,495.001,510.001,460.001,470.001,470.006,651,900
Nov 7, 20241,510.001,555.001,480.001,485.001,485.009,985,900
Nov 6, 20241,600.001,620.001,510.001,515.001,515.0010,346,700
Nov 5, 20241,530.001,620.001,520.001,600.001,600.0018,552,900
Nov 4, 20241,505.001,545.001,470.001,530.001,530.009,203,500
Nov 1, 20241,560.001,575.001,500.001,505.001,505.0010,096,700
Oct 31, 20241,575.001,595.001,545.001,555.001,555.009,100,400
Oct 30, 20241,540.001,585.001,510.001,575.001,575.0011,458,600
Oct 29, 20241,600.001,630.001,535.001,540.001,540.0016,479,700
Oct 28, 20241,645.001,660.001,600.001,605.001,605.009,053,900
Oct 25, 20241,685.001,695.001,650.001,650.001,650.006,231,500
Oct 24, 20241,650.001,715.001,650.001,685.001,685.0011,585,300
Oct 23, 20241,680.001,700.001,650.001,650.001,650.0014,496,500
Oct 22, 20241,695.001,705.001,660.001,685.001,685.0011,938,300
Oct 21, 20241,720.001,725.001,690.001,695.001,695.0011,934,300
Oct 18, 20241,765.001,770.001,715.001,715.001,715.0012,260,300
Oct 17, 20241,690.001,765.001,690.001,760.001,760.0020,246,900
Oct 16, 20241,720.001,720.001,680.001,690.001,690.005,809,300
Oct 15, 20241,720.001,735.001,700.001,710.001,710.008,737,500
Oct 14, 20241,710.001,735.001,685.001,715.001,715.0010,501,500
Oct 11, 20241,700.001,725.001,690.001,705.001,705.0011,174,300
Oct 10, 20241,650.001,705.001,620.001,690.001,690.0011,976,200
Oct 9, 20241,690.001,690.001,635.001,650.001,650.0028,681,500
Oct 8, 20241,770.001,770.001,680.001,690.001,690.0017,235,100
Oct 7, 20241,745.001,785.001,725.001,750.001,750.0035,009,300
Oct 4, 20241,695.001,750.001,685.001,695.001,695.0022,706,500
Oct 3, 20241,760.001,770.001,665.001,680.001,680.0021,472,100
Oct 2, 20241,800.001,825.001,735.001,760.001,760.0033,412,700
Oct 1, 20241,710.001,805.001,665.001,790.001,790.0048,848,200
Sep 30, 20241,780.001,780.001,680.001,710.001,710.0030,744,400
Sep 27, 20241,650.001,740.001,640.001,735.001,735.0044,386,900
Sep 26, 20241,665.001,670.001,620.001,650.001,650.0018,239,600
Sep 25, 20241,660.001,700.001,635.001,655.001,655.0031,488,600
Sep 24, 20241,595.001,680.001,550.001,660.001,660.0072,076,900
Sep 23, 20241,470.001,585.001,470.001,580.001,580.0041,975,400
Sep 20, 20241,495.001,520.001,470.001,470.001,470.0014,516,700
Sep 19, 20241,470.001,495.001,455.001,495.001,495.008,082,000
Sep 18, 20241,495.001,510.001,465.001,470.001,470.008,435,600
Sep 17, 20241,495.001,505.001,460.001,495.001,495.0010,008,200
Sep 13, 20241,490.001,510.001,465.001,495.001,495.0012,594,400
Sep 12, 20241,440.001,520.001,430.001,490.001,490.0028,610,400
Sep 11, 20241,450.001,475.001,430.001,430.001,430.005,890,600
Sep 10, 20241,440.001,485.001,440.001,450.001,450.006,095,800
Sep 9, 20241,460.001,470.001,430.001,450.001,450.007,859,200
Sep 6, 20241,470.001,495.001,465.001,470.001,470.005,969,600
Sep 5, 20241,480.001,490.001,430.001,460.001,460.0015,558,100
Sep 4, 20241,520.001,520.001,480.001,480.001,480.0014,756,600
Sep 3, 20241,565.001,580.001,520.001,525.001,525.0010,631,100
Sep 2, 20241,465.001,590.001,460.001,555.001,555.0022,614,500
Aug 30, 20241,500.001,515.001,460.001,460.001,460.009,175,000
Aug 29, 20241,540.001,575.001,495.001,500.001,500.0016,364,200
Aug 28, 20241,555.001,560.001,520.001,540.001,540.0011,191,700
Aug 27, 20241,550.001,570.001,535.001,555.001,555.0011,543,700
Aug 26, 20241,540.001,575.001,530.001,550.001,550.0016,008,900
Aug 23, 20241,475.001,535.001,470.001,535.001,535.0013,948,800
Aug 22, 20241,490.001,500.001,445.001,470.001,470.007,600,600
Aug 21, 20241,495.001,500.001,480.001,490.001,490.005,687,000
Aug 20, 20241,470.001,495.001,470.001,485.001,485.004,881,300
Aug 19, 20241,515.001,515.001,470.001,470.001,470.005,851,600
Aug 16, 20241,480.001,530.001,480.001,500.001,500.0018,456,400
Aug 15, 20241,470.001,520.001,440.001,485.001,485.0016,933,700
Aug 14, 20241,485.001,490.001,460.001,470.001,470.006,922,200
Aug 13, 20241,475.001,500.001,470.001,485.001,485.0022,396,300
Aug 12, 20241,425.001,490.001,420.001,470.001,470.0019,951,000
Aug 9, 20241,370.001,425.001,370.001,415.001,415.0010,089,800
Aug 8, 20241,370.001,395.001,360.001,365.001,365.002,727,500
Aug 7, 20241,330.001,390.001,330.001,370.001,370.009,289,600
Aug 6, 20241,315.001,345.001,300.001,320.001,320.004,656,000
Aug 5, 20241,365.001,380.001,305.001,310.001,310.0012,607,200
Aug 2, 20241,330.001,380.001,320.001,360.001,360.0010,338,600
Aug 1, 20241,375.001,375.001,305.001,330.001,330.0015,260,900
Jul 31, 20241,400.001,405.001,370.001,390.001,390.004,394,000
Jul 30, 20241,400.001,410.001,385.001,400.001,400.003,938,300
Jul 29, 20241,405.001,420.001,385.001,390.001,390.004,558,700
Jul 26, 20241,370.001,410.001,365.001,400.001,400.002,967,000
Jul 25, 20241,385.001,425.001,355.001,360.001,360.005,622,000
Jul 24, 20241,440.001,450.001,385.001,385.001,385.007,023,000
Jul 23, 20241,455.001,485.001,425.001,435.001,435.0010,852,100
Jul 22, 20241,410.001,465.001,410.001,455.001,455.0010,970,200
Jul 19, 20241,370.001,440.001,370.001,410.001,410.0017,061,500
Jul 18, 20241,305.001,370.001,305.001,365.001,365.0011,944,600
Jul 17, 20241,300.001,310.001,295.001,305.001,305.002,096,700
Jul 16, 20241,300.001,310.001,295.001,295.001,295.002,299,100
Jul 15, 20241,305.001,310.001,290.001,295.001,295.001,291,900
Jul 12, 20241,295.001,305.001,290.001,300.001,300.001,348,200
Jul 11, 20241,315.001,315.001,285.001,295.001,295.002,773,600
Jul 10, 20241,300.001,320.001,300.001,305.001,305.002,479,000
Jul 9, 20241,310.001,320.001,290.001,300.001,300.002,141,400
Jul 8, 20241,310.001,315.001,300.001,315.001,315.002,449,300
Jul 5, 20241,305.001,320.001,300.001,310.001,310.002,149,900
Jul 4, 20241,310.001,320.001,295.001,300.001,300.002,143,400
Jul 3, 20241,285.001,325.001,275.001,310.001,310.004,736,000
Jul 2, 20241,280.001,295.001,280.001,280.001,280.004,950,500
Jul 1, 20241,275.001,290.001,270.001,280.001,280.003,269,500
Jun 28, 20241,240.001,275.001,240.001,265.001,265.003,405,900
Jun 27, 20241,250.001,255.001,235.001,245.001,245.002,114,100
Jun 26, 20241,215.001,275.001,205.001,245.001,245.005,881,900
Jun 25, 20241,230.001,235.001,200.001,210.001,210.001,252,000
Jun 24, 20241,230.001,230.001,205.001,225.001,225.001,351,500
Jun 21, 20241,205.001,230.001,190.001,225.001,225.002,311,100
Jun 20, 20241,165.001,205.001,160.001,200.001,200.001,685,300
Jun 19, 20241,185.001,195.001,155.001,160.001,160.002,732,800
Jun 14, 20241,215.001,240.001,180.001,185.001,185.003,452,900
Jun 13, 20241,205.001,225.001,200.001,215.001,215.002,700,400
Jun 12, 20241,270.001,270.001,195.001,205.001,205.005,964,200
Jun 11, 20241,295.001,300.001,240.001,250.001,250.008,151,200
Jun 10, 20241,310.001,315.001,290.001,290.001,290.004,386,100
Jun 7, 20241,325.001,330.001,300.001,300.001,300.004,550,500
Jun 6, 20241,315.001,345.001,315.001,320.001,320.002,967,900
Jun 5, 20241,380.001,390.001,325.001,325.001,325.006,523,700
Jun 4, 20241,375.001,400.001,360.001,375.001,375.006,958,000
Jun 3, 20241,420.001,420.001,360.001,375.001,375.009,935,000
May 31, 20241,305.001,430.001,305.001,430.001,430.009,669,700
May 30, 20241,315.001,320.001,300.001,305.001,305.003,715,800
May 29, 20241,325.001,335.001,310.001,315.001,315.002,087,500
May 28, 20241,325.001,345.001,315.001,315.001,315.002,963,600
May 27, 20241,335.001,345.001,305.001,320.001,320.003,780,900
May 22, 20241,335.001,350.001,330.001,330.001,330.002,832,000
May 21, 20241,375.001,375.001,335.001,335.001,335.003,975,300
May 20, 20241,370.001,385.001,350.001,360.001,360.004,105,800
May 17, 2024 92.13 Dividend
May 17, 20241,335.001,380.001,325.001,355.001,355.007,665,200
May 16, 20241,385.001,420.001,380.001,410.001,317.876,164,200
May 15, 20241,395.001,405.001,375.001,385.001,294.503,049,400
May 14, 20241,385.001,395.001,375.001,390.001,299.173,471,300
May 13, 20241,370.001,390.001,370.001,380.001,289.833,050,700
May 8, 20241,445.001,445.001,370.001,370.001,280.488,353,600
May 7, 20241,435.001,465.001,430.001,435.001,341.234,995,700
May 6, 20241,390.001,450.001,390.001,435.001,341.235,468,900
May 3, 20241,420.001,435.001,370.001,395.001,303.852,946,400
May 2, 20241,435.001,475.001,415.001,420.001,327.215,404,800
Apr 30, 20241,450.001,455.001,425.001,435.001,341.235,212,900
Apr 29, 20241,370.001,450.001,360.001,450.001,355.257,308,000
Apr 26, 20241,405.001,415.001,350.001,365.001,275.8110,444,900
Apr 25, 20241,415.001,425.001,405.001,405.001,313.193,219,200
Apr 24, 20241,435.001,450.001,410.001,415.001,322.547,896,300
Apr 23, 20241,460.001,475.001,430.001,435.001,341.236,838,500
Apr 22, 20241,455.001,475.001,435.001,460.001,364.608,912,500
Apr 19, 20241,480.001,500.001,405.001,455.001,359.9316,524,600
Apr 18, 20241,500.001,515.001,465.001,480.001,383.2910,773,100
Apr 17, 20241,590.001,590.001,490.001,495.001,397.3131,825,900
Apr 16, 20241,510.001,600.001,500.001,585.001,481.4334,941,700

Related Tickers

ABMM.JK PT ABM Investama Tbk
2,960.00
0.00%
 
HRUM.JK PT Harum Energy Tbk
660.00
+1.54%
 
AADI.JK Adaro Andalan Indonesia Tbk.
5,900.00
-1.67%
 
BSSR.JK PT Baramulti Suksessarana Tbk
3,960.00
-1.00%
 
ITMG.JK PT Indo Tambangraya Megah Tbk
23,400.00
+0.54%
 
ADRO.JK PT Alamtri Resources Indonesia Tbk
1,715.00
+0.88%
 
KKGI.JK PT Resource Alam Indonesia Tbk
388.00
+1.57%
 
DOID.JK PT Buma Internasional Grup Tbk
382.00
-0.52%
 
BUMI.JK PT Bumi Resources Tbk
83.00
+2.47%
 
PTBA.JK PT Bukit Asam Tbk
2,680.00
0.00%