Price History - INDY

Kembali ke Company
Ticker: INDY
Company: Indika Energy Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,650.00 2,840.00 2,600.00 2,790.00 13,334,000 0
08-Oct-2026 2,750.00 2,780.00 2,630.00 2,630.00 11,524,100 0
07-Oct-2026 2,750.00 2,790.00 2,700.00 2,730.00 14,500,900 0
06-Oct-2026 2,580.00 2,720.00 2,560.00 2,710.00 14,193,300 0
05-Oct-2026 2,540.00 2,580.00 2,500.00 2,570.00 8,058,600 0
02-Oct-2026 2,570.00 2,580.00 2,510.00 2,540.00 8,282,000 0
01-Oct-2026 2,640.00 2,650.00 2,500.00 2,570.00 15,659,400 0
30-Sep-2026 2,640.00 2,760.00 2,590.00 2,620.00 17,183,100 0
29-Sep-2026 2,640.00 2,720.00 2,540.00 2,630.00 17,650,200 0
28-Sep-2026 2,690.00 2,710.00 2,610.00 2,640.00 9,321,200 0
25-Sep-2026 2,790.00 2,810.00 2,670.00 2,690.00 10,551,300 0
24-Sep-2026 2,860.00 2,860.00 2,770.00 2,780.00 11,628,500 0
23-Sep-2026 2,600.00 2,870.00 2,580.00 2,850.00 39,294,800 0
22-Sep-2026 2,760.00 2,780.00 2,560.00 2,590.00 22,501,600 0
21-Sep-2026 2,750.00 2,780.00 2,730.00 2,730.00 7,069,500 0
18-Sep-2026 2,780.00 2,790.00 2,720.00 2,730.00 8,800,100 0
17-Sep-2026 2,700.00 2,770.00 2,700.00 2,760.00 11,106,700 0
16-Sep-2026 2,740.00 2,800.00 2,700.00 2,700.00 15,195,400 0
15-Sep-2026 2,790.00 2,810.00 2,740.00 2,740.00 10,372,200 0
14-Sep-2026 2,830.00 2,830.00 2,690.00 2,790.00 22,273,000 0
11-Sep-2026 2,870.00 2,910.00 2,770.00 2,830.00 27,377,600 0
10-Sep-2026 3,150.00 3,150.00 2,850.00 2,880.00 56,516,000 0
09-Sep-2026 2,830.00 3,260.00 2,820.00 3,120.00 101,030,700 0
08-Sep-2026 2,790.00 2,870.00 2,750.00 2,810.00 30,619,100 0
07-Sep-2026 2,800.00 2,850.00 2,750.00 2,780.00 18,748,000 0
04-Sep-2026 2,840.00 2,840.00 2,760.00 2,790.00 15,153,900 0
03-Sep-2026 2,730.00 2,800.00 2,710.00 2,790.00 16,391,300 0
02-Sep-2026 2,770.00 2,800.00 2,650.00 2,720.00 28,182,500 0
01-Sep-2026 2,790.00 2,840.00 2,740.00 2,770.00 19,948,200 0
31-Aug-2026 2,800.00 2,870.00 2,760.00 2,770.00 30,289,300 0
28-Aug-2026 2,800.00 2,830.00 2,730.00 2,830.00 18,698,800 0
27-Aug-2026 2,610.00 2,770.00 2,610.00 2,770.00 17,857,000 0
26-Aug-2026 2,720.00 2,820.00 2,650.00 2,650.00 31,994,200 0
24-Aug-2026 2,680.00 2,780.00 2,660.00 2,720.00 28,998,100 0
21-Aug-2026 2,680.00 2,710.00 2,640.00 2,670.00 17,405,600 0
20-Aug-2026 2,670.00 2,740.00 2,650.00 2,690.00 35,194,400 0
19-Aug-2026 2,670.00 2,680.00 2,600.00 2,600.00 21,017,800 0
18-Aug-2026 2,610.00 2,750.00 2,610.00 2,690.00 43,214,300 0
14-Aug-2026 2,500.00 2,610.00 2,430.00 2,560.00 27,296,400 0
13-Aug-2026 2,540.00 2,600.00 2,450.00 2,500.00 30,693,100 0
12-Aug-2026 2,520.00 2,560.00 2,440.00 2,480.00 28,155,400 0
11-Aug-2026 2,630.00 2,660.00 2,490.00 2,510.00 24,340,300 0
10-Aug-2026 2,710.00 2,740.00 2,610.00 2,610.00 30,274,800 0
07-Aug-2026 2,580.00 2,760.00 2,540.00 2,700.00 41,768,200 0
06-Aug-2026 2,650.00 2,680.00 2,530.00 2,550.00 20,523,400 0
05-Aug-2026 2,520.00 2,650.00 2,500.00 2,590.00 32,934,600 0
04-Aug-2026 2,360.00 2,540.00 2,350.00 2,520.00 49,227,100 0
03-Aug-2026 2,590.00 2,590.00 2,310.00 2,340.00 63,087,600 0
31-Jul-2026 2,600.00 2,670.00 2,580.00 2,630.00 14,164,200 0
30-Jul-2026 2,580.00 2,690.00 2,540.00 2,570.00 16,726,300 0
29-Jul-2026 2,610.00 2,630.00 2,470.00 2,570.00 27,887,700 0
28-Jul-2026 2,660.00 2,730.00 2,570.00 2,610.00 50,728,300 0
27-Jul-2026 2,500.00 2,670.00 2,500.00 2,630.00 42,248,500 0
24-Jul-2026 2,540.00 2,610.00 2,410.00 2,470.00 31,910,400 0
23-Jul-2026 2,550.00 2,720.00 2,520.00 2,530.00 40,122,700 0
22-Jul-2026 2,570.00 2,630.00 2,500.00 2,550.00 24,893,000 0
21-Jul-2026 2,420.00 2,590.00 2,420.00 2,530.00 31,372,400 0
20-Jul-2026 2,430.00 2,450.00 2,390.00 2,410.00 11,941,600 0
17-Jul-2026 2,500.00 2,520.00 2,370.00 2,430.00 19,849,600 0
16-Jul-2026 2,270.00 2,540.00 2,250.00 2,500.00 47,823,300 0
15-Jul-2026 2,260.00 2,310.00 2,200.00 2,240.00 11,924,000 0
14-Jul-2026 2,110.00 2,350.00 2,080.00 2,230.00 28,540,100 0
13-Jul-2026 2,020.00 2,090.00 1,965.00 2,090.00 8,849,400 0
10-Jul-2026 1,990.00 2,110.00 1,975.00 2,010.00 18,902,300 0
09-Jul-2026 1,920.00 1,985.00 1,915.00 1,955.00 4,957,000 0
08-Jul-2026 1,990.00 2,000.00 1,920.00 1,925.00 7,434,600 0
07-Jul-2026 2,030.00 2,050.00 1,975.00 2,000.00 5,748,900 0
06-Jul-2026 1,985.00 2,030.00 1,950.00 2,020.00 8,329,600 0
03-Jul-2026 1,940.00 2,020.00 1,940.00 1,950.00 13,311,200 0
02-Jul-2026 1,840.00 1,910.00 1,820.00 1,890.00 9,800,700 0
01-Jul-2026 1,830.00 1,870.00 1,770.00 1,800.00 12,162,200 0
30-Jun-2026 1,895.00 1,900.00 1,760.00 1,820.00 17,560,100 0
29-Jun-2026 1,845.00 1,965.00 1,845.00 1,895.00 15,348,500 0
26-Jun-2026 1,920.00 1,925.00 1,800.00 1,845.00 16,258,500 0
25-Jun-2026 1,950.00 1,985.00 1,885.00 1,915.00 30,995,900 0
24-Jun-2026 2,190.00 2,200.00 1,975.00 1,985.00 11,788,600 0
23-Jun-2026 2,300.00 2,300.00 2,140.00 2,190.00 14,948,100 0
22-Jun-2026 2,280.00 2,350.00 2,200.00 2,290.00 14,870,800 0
19-Jun-2026 2,300.00 2,310.00 2,210.00 2,250.00 7,581,700 0
18-Jun-2026 2,250.00 2,360.00 2,220.00 2,300.00 10,271,800 0
17-Jun-2026 2,400.00 2,440.00 2,280.00 2,290.00 12,977,400 0
15-Jun-2026 2,330.00 2,520.00 2,320.00 2,370.00 55,016,900 0
12-Jun-2026 1,950.00 2,380.00 1,950.00 2,260.00 73,491,500 0
11-Jun-2026 2,070.00 2,130.00 1,885.00 1,910.00 17,403,500 0
10-Jun-2026 2,020.00 2,200.00 1,980.00 2,070.00 21,581,400 0
09-Jun-2026 1,950.00 2,070.00 1,905.00 2,040.00 19,788,000 0
08-Jun-2026 1,990.00 2,090.00 1,845.00 1,950.00 27,178,500 0
05-Jun-2026 2,190.00 2,190.00 1,930.00 2,000.00 29,462,000 0
04-Jun-2026 1,940.00 2,010.00 1,755.00 1,995.00 29,413,800 0
03-Jun-2026 2,180.00 2,260.00 1,900.00 1,945.00 48,098,700 0
02-Jun-2026 2,330.00 2,360.00 2,170.00 2,230.00 21,985,700 0
29-May-2026 2,350.00 2,420.00 2,240.00 2,280.00 13,818,300 0
28-May-2026 2,360.00 2,360.00 2,360.00 2,360.00 0 0
27-May-2026 2,360.00 2,360.00 2,360.00 2,360.00 0 0
26-May-2026 2,460.00 2,520.00 2,330.00 2,360.00 13,135,400 0
25-May-2026 2,470.00 2,540.00 2,200.00 2,450.00 39,037,300 0
22-May-2026 2,230.00 2,520.00 2,150.00 2,460.00 50,124,400 0
21-May-2026 2,440.00 2,440.00 2,210.00 2,240.00 37,372,400 0
20-May-2026 2,190.00 2,570.00 2,150.00 2,290.00 106,179,300 0
19-May-2026 2,900.00 2,920.00 2,440.00 2,440.00 42,280,000 0