PT Indika Energy Tbk INDY
IDX · Indonesia · Energy Minerals
IDR 2,570.00-50.00 (-1.91%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,570.00 | -1.91% | IDR 2,640.00 | IDR 2,650.00 | IDR 2,500.00 | 15.66M |
| 2026-09-30 | IDR 2,620.00 | -0.38% | IDR 2,640.00 | IDR 2,760.00 | IDR 2,590.00 | 17.18M |
| 2026-09-29 | IDR 2,630.00 | -0.38% | IDR 2,640.00 | IDR 2,720.00 | IDR 2,540.00 | 17.65M |
| 2026-09-28 | IDR 2,640.00 | -1.86% | IDR 2,690.00 | IDR 2,710.00 | IDR 2,610.00 |
| 9.32M |
| 2026-09-25 | IDR 2,690.00 | -3.24% | IDR 2,790.00 | IDR 2,810.00 | IDR 2,670.00 | 10.55M |
| 2026-09-24 | IDR 2,780.00 | -2.46% | IDR 2,860.00 | IDR 2,860.00 | IDR 2,770.00 | 11.63M |
| 2026-09-23 | IDR 2,850.00 | +10.04% | IDR 2,600.00 | IDR 2,870.00 | IDR 2,580.00 | 39.29M |
| 2026-09-22 | IDR 2,590.00 | -5.13% | IDR 2,760.00 | IDR 2,780.00 | IDR 2,560.00 | 22.50M |
| 2026-09-21 | IDR 2,730.00 | 0.00% | IDR 2,750.00 | IDR 2,780.00 | IDR 2,730.00 | 7.07M |
| 2026-09-18 | IDR 2,730.00 | -1.09% | IDR 2,780.00 | IDR 2,790.00 | IDR 2,720.00 | 8.80M |
| 2026-09-17 | IDR 2,760.00 | +2.22% | IDR 2,700.00 | IDR 2,770.00 | IDR 2,700.00 | 11.11M |
| 2026-09-16 | IDR 2,700.00 | -1.46% | IDR 2,740.00 | IDR 2,800.00 | IDR 2,700.00 | 15.20M |
| 2026-09-15 | IDR 2,740.00 | -1.79% | IDR 2,790.00 | IDR 2,810.00 | IDR 2,740.00 | 10.37M |
| 2026-09-14 | IDR 2,790.00 | -1.41% | IDR 2,830.00 | IDR 2,830.00 | IDR 2,690.00 | 22.27M |
| 2026-09-11 | IDR 2,830.00 | -1.74% | IDR 2,870.00 | IDR 2,910.00 | IDR 2,770.00 | 27.38M |
| 2026-09-10 | IDR 2,880.00 | -7.69% | IDR 3,150.00 | IDR 3,150.00 | IDR 2,850.00 | 56.52M |
| 2026-09-09 | IDR 3,120.00 | +11.03% | IDR 2,830.00 | IDR 3,260.00 | IDR 2,820.00 | 101.03M |
| 2026-09-08 | IDR 2,810.00 | +1.08% | IDR 2,790.00 | IDR 2,870.00 | IDR 2,750.00 | 30.62M |
| 2026-09-07 | IDR 2,780.00 | -0.36% | IDR 2,800.00 | IDR 2,850.00 | IDR 2,750.00 | 18.75M |
| 2026-09-04 | IDR 2,790.00 | 0.00% | IDR 2,840.00 | IDR 2,840.00 | IDR 2,760.00 | 15.15M |
| 2026-09-03 | IDR 2,790.00 | +2.57% | IDR 2,730.00 | IDR 2,800.00 | IDR 2,710.00 | 16.39M |
| 2026-09-02 | IDR 2,720.00 | -1.81% | IDR 2,770.00 | IDR 2,800.00 | IDR 2,650.00 | 28.18M |
| 2026-09-01 | IDR 2,770.00 | 0.00% | IDR 2,790.00 | IDR 2,840.00 | IDR 2,740.00 | 19.95M |
| 2026-08-31 | IDR 2,770.00 | -2.12% | IDR 2,800.00 | IDR 2,870.00 | IDR 2,760.00 | 30.29M |
| 2026-08-28 | IDR 2,830.00 | +2.17% | IDR 2,800.00 | IDR 2,830.00 | IDR 2,730.00 | 18.70M |
| 2026-08-27 | IDR 2,770.00 | +4.53% | IDR 2,610.00 | IDR 2,770.00 | IDR 2,610.00 | 17.86M |
| 2026-08-26 | IDR 2,650.00 | -2.57% | IDR 2,720.00 | IDR 2,820.00 | IDR 2,650.00 | 31.99M |
| 2026-08-24 | IDR 2,720.00 | +1.87% | IDR 2,680.00 | IDR 2,780.00 | IDR 2,660.00 | 29.00M |
| 2026-08-21 | IDR 2,670.00 | -0.74% | IDR 2,680.00 | IDR 2,710.00 | IDR 2,640.00 | 17.41M |
| 2026-08-20 | IDR 2,690.00 | +3.46% | IDR 2,670.00 | IDR 2,740.00 | IDR 2,650.00 | 35.19M |
| 2026-08-19 | IDR 2,600.00 | -3.35% | IDR 2,670.00 | IDR 2,680.00 | IDR 2,600.00 | 21.02M |
| 2026-08-18 | IDR 2,690.00 | +5.08% | IDR 2,610.00 | IDR 2,750.00 | IDR 2,610.00 | 43.21M |
| 2026-08-14 | IDR 2,560.00 | +2.40% | IDR 2,500.00 | IDR 2,610.00 | IDR 2,430.00 | 27.30M |
| 2026-08-13 | IDR 2,500.00 | +0.81% | IDR 2,540.00 | IDR 2,600.00 | IDR 2,450.00 | 30.69M |
| 2026-08-12 | IDR 2,480.00 | -1.20% | IDR 2,520.00 | IDR 2,560.00 | IDR 2,440.00 | 28.16M |
| 2026-08-11 | IDR 2,510.00 | -3.83% | IDR 2,630.00 | IDR 2,660.00 | IDR 2,490.00 | 24.34M |
| 2026-08-10 | IDR 2,610.00 | -3.33% | IDR 2,710.00 | IDR 2,740.00 | IDR 2,610.00 | 30.27M |
| 2026-08-07 | IDR 2,700.00 | +5.88% | IDR 2,580.00 | IDR 2,760.00 | IDR 2,540.00 | 41.77M |
| 2026-08-06 | IDR 2,550.00 | -1.54% | IDR 2,650.00 | IDR 2,680.00 | IDR 2,530.00 | 20.52M |
| 2026-08-05 | IDR 2,590.00 | +2.78% | IDR 2,520.00 | IDR 2,650.00 | IDR 2,500.00 | 32.93M |
| 2026-08-04 | IDR 2,520.00 | +7.69% | IDR 2,360.00 | IDR 2,540.00 | IDR 2,350.00 | 49.23M |
| 2026-08-03 | IDR 2,340.00 | -11.03% | IDR 2,590.00 | IDR 2,590.00 | IDR 2,310.00 | 63.09M |
| 2026-07-31 | IDR 2,630.00 | +2.33% | IDR 2,600.00 | IDR 2,670.00 | IDR 2,580.00 | 14.16M |
| 2026-07-30 | IDR 2,570.00 | 0.00% | IDR 2,580.00 | IDR 2,690.00 | IDR 2,540.00 | 16.73M |
| 2026-07-29 | IDR 2,570.00 | -1.53% | IDR 2,610.00 | IDR 2,630.00 | IDR 2,470.00 | 27.89M |
| 2026-07-28 | IDR 2,610.00 | -0.76% | IDR 2,660.00 | IDR 2,730.00 | IDR 2,570.00 | 50.73M |
| 2026-07-27 | IDR 2,630.00 | +6.48% | IDR 2,500.00 | IDR 2,670.00 | IDR 2,500.00 | 42.25M |
| 2026-07-24 | IDR 2,470.00 | -2.37% | IDR 2,540.00 | IDR 2,610.00 | IDR 2,410.00 | 31.91M |
| 2026-07-23 | IDR 2,530.00 | -0.78% | IDR 2,550.00 | IDR 2,720.00 | IDR 2,520.00 | 40.12M |
| 2026-07-22 | IDR 2,550.00 | +0.79% | IDR 2,570.00 | IDR 2,630.00 | IDR 2,500.00 | 24.89M |
| 2026-07-21 | IDR 2,530.00 | +4.98% | IDR 2,420.00 | IDR 2,590.00 | IDR 2,420.00 | 31.37M |
| 2026-07-20 | IDR 2,410.00 | -0.82% | IDR 2,430.00 | IDR 2,450.00 | IDR 2,390.00 | 11.94M |
| 2026-07-17 | IDR 2,430.00 | -2.80% | IDR 2,500.00 | IDR 2,520.00 | IDR 2,370.00 | 19.85M |
| 2026-07-16 | IDR 2,500.00 | +11.61% | IDR 2,270.00 | IDR 2,540.00 | IDR 2,250.00 | 47.82M |
| 2026-07-15 | IDR 2,240.00 | +0.45% | IDR 2,260.00 | IDR 2,310.00 | IDR 2,200.00 | 11.92M |
| 2026-07-14 | IDR 2,230.00 | +6.70% | IDR 2,110.00 | IDR 2,350.00 | IDR 2,080.00 | 28.54M |
| 2026-07-13 | IDR 2,090.00 | +3.98% | IDR 2,020.00 | IDR 2,090.00 | IDR 1,965.00 | 8.85M |
| 2026-07-10 | IDR 2,010.00 | +2.81% | IDR 1,990.00 | IDR 2,110.00 | IDR 1,975.00 | 18.90M |
| 2026-07-09 | IDR 1,955.00 | +1.56% | IDR 1,920.00 | IDR 1,985.00 | IDR 1,915.00 | 4.96M |
| 2026-07-08 | IDR 1,925.00 | -3.75% | IDR 1,990.00 | IDR 2,000.00 | IDR 1,920.00 | 7.43M |
| 2026-07-07 | IDR 2,000.00 | -0.99% | IDR 2,030.00 | IDR 2,050.00 | IDR 1,975.00 | 5.75M |
| 2026-07-06 | IDR 2,020.00 | +3.59% | IDR 1,985.00 | IDR 2,030.00 | IDR 1,950.00 | 8.33M |
| 2026-07-03 | IDR 1,950.00 | +3.17% | IDR 1,940.00 | IDR 2,020.00 | IDR 1,940.00 | 13.31M |
| 2026-07-02 | IDR 1,890.00 | +5.00% | IDR 1,840.00 | IDR 1,910.00 | IDR 1,820.00 | 9.80M |
| 2026-07-01 | IDR 1,800.00 | -1.10% | IDR 1,830.00 | IDR 1,870.00 | IDR 1,770.00 | 12.16M |
| 2026-06-30 | IDR 1,820.00 | -3.96% | IDR 1,895.00 | IDR 1,900.00 | IDR 1,760.00 | 17.56M |
| 2026-06-29 | IDR 1,895.00 | +2.71% | IDR 1,845.00 | IDR 1,965.00 | IDR 1,845.00 | 15.35M |
| 2026-06-26 | IDR 1,845.00 | -3.66% | IDR 1,920.00 | IDR 1,925.00 | IDR 1,800.00 | 16.26M |
| 2026-06-25 | IDR 1,915.00 | -3.53% | IDR 1,950.00 | IDR 1,985.00 | IDR 1,885.00 | 31.00M |
| 2026-06-24 | IDR 1,985.00 | -9.36% | IDR 2,190.00 | IDR 2,200.00 | IDR 1,975.00 | 11.79M |
| 2026-06-23 | IDR 2,190.00 | -4.37% | IDR 2,300.00 | IDR 2,300.00 | IDR 2,140.00 | 14.95M |
| 2026-06-22 | IDR 2,290.00 | +1.78% | IDR 2,280.00 | IDR 2,350.00 | IDR 2,200.00 | 14.87M |
| 2026-06-19 | IDR 2,250.00 | -2.17% | IDR 2,300.00 | IDR 2,310.00 | IDR 2,210.00 | 7.58M |
| 2026-06-18 | IDR 2,300.00 | +0.44% | IDR 2,250.00 | IDR 2,360.00 | IDR 2,220.00 | 10.27M |
| 2026-06-17 | IDR 2,290.00 | -3.38% | IDR 2,400.00 | IDR 2,440.00 | IDR 2,280.00 | 12.98M |
| 2026-06-15 | IDR 2,370.00 | +4.87% | IDR 2,330.00 | IDR 2,520.00 | IDR 2,320.00 | 55.02M |
| 2026-06-12 | IDR 2,260.00 | +18.32% | IDR 1,950.00 | IDR 2,380.00 | IDR 1,950.00 | 73.49M |
| 2026-06-11 | IDR 1,910.00 | -7.73% | IDR 2,070.00 | IDR 2,130.00 | IDR 1,885.00 | 17.40M |
| 2026-06-10 | IDR 2,070.00 | +1.47% | IDR 2,020.00 | IDR 2,200.00 | IDR 1,980.00 | 21.58M |
| 2026-06-09 | IDR 2,040.00 | +4.62% | IDR 1,950.00 | IDR 2,070.00 | IDR 1,905.00 | 19.79M |
| 2026-06-08 | IDR 1,950.00 | -2.50% | IDR 1,990.00 | IDR 2,090.00 | IDR 1,845.00 | 27.18M |
| 2026-06-05 | IDR 2,000.00 | +0.25% | IDR 2,190.00 | IDR 2,190.00 | IDR 1,930.00 | 29.46M |
| 2026-06-04 | IDR 1,995.00 | +2.57% | IDR 1,940.00 | IDR 2,010.00 | IDR 1,755.00 | 29.41M |
| 2026-06-03 | IDR 1,945.00 | -12.78% | IDR 2,180.00 | IDR 2,260.00 | IDR 1,900.00 | 48.10M |
| 2026-06-02 | IDR 2,230.00 | -2.19% | IDR 2,330.00 | IDR 2,360.00 | IDR 2,170.00 | 21.99M |
| 2026-05-29 | IDR 2,280.00 | -3.39% | IDR 2,350.00 | IDR 2,420.00 | IDR 2,240.00 | 13.82M |
| 2026-05-28 | IDR 2,360.00 | 0.00% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,360.00 | 0 |
| 2026-05-27 | IDR 2,360.00 | 0.00% | IDR 2,360.00 | IDR 2,360.00 | IDR 2,360.00 | 0 |
| 2026-05-26 | IDR 2,360.00 | -3.67% | IDR 2,460.00 | IDR 2,520.00 | IDR 2,330.00 | 13.14M |
| 2026-05-25 | IDR 2,450.00 | -0.41% | IDR 2,470.00 | IDR 2,540.00 | IDR 2,200.00 | 39.04M |