Price History - INDY

Kembali ke Company
Ticker: INDY
Company: Indika Energy Tbk
Date Open High Low Close Volume Value
29-Dec-2022 2,780.00 2,790.00 2,710.00 2,720.00 10,208,000 0
28-Dec-2022 2,840.00 2,840.00 2,750.00 2,780.00 4,754,000 0
27-Dec-2022 2,790.00 2,870.00 2,790.00 2,830.00 4,842,800 0
26-Dec-2022 2,830.00 2,840.00 2,770.00 2,770.00 3,621,700 0
23-Dec-2022 2,890.00 2,890.00 2,820.00 2,820.00 8,829,800 0
22-Dec-2022 2,930.00 2,980.00 2,880.00 2,890.00 11,425,700 0
21-Dec-2022 2,920.00 2,930.00 2,890.00 2,920.00 4,395,800 0
20-Dec-2022 2,910.00 2,930.00 2,900.00 2,910.00 5,534,800 0
19-Dec-2022 2,900.00 2,930.00 2,900.00 2,910.00 5,701,200 0
16-Dec-2022 2,880.00 2,920.00 2,870.00 2,890.00 4,049,200 0
15-Dec-2022 2,910.00 2,930.00 2,880.00 2,910.00 4,470,100 0
14-Dec-2022 2,900.00 2,960.00 2,890.00 2,910.00 6,697,600 0
13-Dec-2022 2,910.00 2,920.00 2,870.00 2,890.00 3,733,200 0
12-Dec-2022 2,870.00 2,940.00 2,850.00 2,910.00 7,163,300 0
09-Dec-2022 2,900.00 2,910.00 2,850.00 2,870.00 4,268,600 0
08-Dec-2022 2,880.00 2,930.00 2,820.00 2,920.00 10,508,500 0
07-Dec-2022 2,900.00 2,920.00 2,840.00 2,880.00 12,549,400 0
06-Dec-2022 2,920.00 2,940.00 2,860.00 2,890.00 7,929,400 0
05-Dec-2022 2,930.00 2,980.00 2,890.00 2,890.00 11,304,800 0
02-Dec-2022 2,890.00 2,930.00 2,870.00 2,890.00 11,918,200 0
01-Dec-2022 3,050.00 3,080.00 2,890.00 2,900.00 64,730,500 0
30-Nov-2022 2,900.00 2,940.00 2,890.00 2,900.00 17,705,400 0
29-Nov-2022 2,900.00 2,900.00 2,880.00 2,890.00 11,042,400 0
28-Nov-2022 2,850.00 2,880.00 2,830.00 2,860.00 6,471,000 0
25-Nov-2022 2,870.00 2,870.00 2,800.00 2,820.00 4,134,100 0
24-Nov-2022 2,870.00 2,880.00 2,850.00 2,860.00 3,821,600 0
23-Nov-2022 2,870.00 2,900.00 2,850.00 2,850.00 6,760,000 0
22-Nov-2022 2,880.00 2,900.00 2,830.00 2,850.00 7,939,500 0
21-Nov-2022 2,840.00 2,880.00 2,820.00 2,850.00 9,526,900 0
18-Nov-2022 2,830.00 2,840.00 2,790.00 2,800.00 5,270,500 0
17-Nov-2022 2,770.00 2,850.00 2,730.00 2,800.00 8,876,100 0
16-Nov-2022 2,860.00 2,870.00 2,790.00 2,790.00 10,779,500 0
15-Nov-2022 2,800.00 2,830.00 2,780.00 2,800.00 8,331,800 0
14-Nov-2022 2,700.00 2,810.00 2,700.00 2,750.00 15,040,900 0
11-Nov-2022 2,670.00 2,720.00 2,650.00 2,690.00 21,529,100 0
10-Nov-2022 2,810.00 2,810.00 2,670.00 2,670.00 40,651,300 0
09-Nov-2022 2,970.00 3,000.00 2,870.00 2,870.00 22,045,100 0
08-Nov-2022 3,030.00 3,050.00 2,990.00 3,020.00 11,136,600 0
07-Nov-2022 2,990.00 3,100.00 2,980.00 3,090.00 11,178,700 0
04-Nov-2022 3,020.00 3,040.00 2,960.00 2,990.00 8,463,400 0
03-Nov-2022 2,990.00 3,040.00 2,970.00 3,030.00 9,755,500 0
02-Nov-2022 3,070.00 3,110.00 2,950.00 2,960.00 21,822,400 0
01-Nov-2022 3,240.00 3,250.00 3,050.00 3,060.00 26,872,300 0
31-Oct-2022 3,230.00 3,280.00 3,200.00 3,260.00 7,293,300 0
28-Oct-2022 3,260.00 3,290.00 3,190.00 3,210.00 6,216,100 0
27-Oct-2022 3,260.00 3,310.00 3,230.00 3,260.00 12,303,400 0
26-Oct-2022 3,140.00 3,270.00 3,140.00 3,240.00 13,224,100 0
25-Oct-2022 3,210.00 3,210.00 3,110.00 3,130.00 11,764,700 0
24-Oct-2022 3,240.00 3,240.00 3,190.00 3,200.00 7,538,300 0
21-Oct-2022 3,260.00 3,260.00 3,200.00 3,210.00 10,492,300 0
20-Oct-2022 3,110.00 3,260.00 3,110.00 3,260.00 23,212,600 0
19-Oct-2022 3,080.00 3,130.00 3,050.00 3,100.00 9,800,300 0
18-Oct-2022 3,190.00 3,210.00 3,080.00 3,080.00 16,413,300 0
17-Oct-2022 3,150.00 3,170.00 3,080.00 3,170.00 13,097,700 0
14-Oct-2022 3,200.00 3,210.00 3,140.00 3,150.00 11,058,600 0
13-Oct-2022 3,260.00 3,260.00 3,150.00 3,180.00 15,127,700 0
12-Oct-2022 3,190.00 3,270.00 3,170.00 3,190.00 16,456,100 0
11-Oct-2022 3,190.00 3,240.00 3,170.00 3,190.00 9,971,400 0
10-Oct-2022 3,250.00 3,270.00 3,190.00 3,200.00 17,409,700 0
07-Oct-2022 3,330.00 3,350.00 3,280.00 3,320.00 14,681,300 0
06-Oct-2022 3,330.00 3,420.00 3,320.00 3,330.00 18,501,900 0
05-Oct-2022 3,320.00 3,420.00 3,290.00 3,320.00 34,498,900 0
04-Oct-2022 3,150.00 3,340.00 3,140.00 3,320.00 50,683,500 0
03-Oct-2022 3,010.00 3,150.00 3,010.00 3,110.00 29,396,600 0
30-Sep-2022 2,970.00 3,020.00 2,910.00 3,000.00 16,257,600 0
29-Sep-2022 3,020.00 3,050.00 2,960.00 2,980.00 20,079,800 0
28-Sep-2022 3,060.00 3,080.00 2,980.00 2,980.00 22,412,800 0
27-Sep-2022 3,100.00 3,130.00 3,020.00 3,070.00 24,845,400 0
26-Sep-2022 3,200.00 3,270.00 3,050.00 3,070.00 65,411,200 0
23-Sep-2022 3,100.00 3,320.00 3,050.00 3,270.00 55,983,400 0
22-Sep-2022 2,990.00 3,120.00 2,980.00 3,110.00 29,292,100 0
21-Sep-2022 2,970.00 3,000.00 2,900.00 2,980.00 18,058,600 0
20-Sep-2022 3,050.00 3,080.00 2,950.00 2,960.00 17,905,600 0
19-Sep-2022 3,070.00 3,070.00 2,970.00 3,030.00 21,903,100 0
16-Sep-2022 3,180.00 3,190.00 3,030.00 3,070.00 26,996,500 0
15-Sep-2022 3,120.00 3,250.00 3,120.00 3,180.00 37,741,100 0
14-Sep-2022 3,060.00 3,100.00 3,050.00 3,100.00 11,248,700 0
13-Sep-2022 3,070.00 3,110.00 3,070.00 3,110.00 11,810,500 0
12-Sep-2022 3,140.00 3,150.00 3,050.00 3,080.00 16,970,300 0
09-Sep-2022 3,060.00 3,130.00 2,970.00 3,120.00 30,246,500 0
08-Sep-2022 3,100.00 3,120.00 3,070.00 3,070.00 19,819,900 0
07-Sep-2022 3,180.00 3,190.00 3,080.00 3,130.00 35,060,700 0
06-Sep-2022 3,140.00 3,220.00 3,130.00 3,190.00 37,977,800 0
05-Sep-2022 2,930.00 3,090.00 2,920.00 3,070.00 28,534,800 0
02-Sep-2022 2,940.00 2,970.00 2,930.00 2,940.00 12,802,500 0
01-Sep-2022 2,870.00 2,970.00 2,870.00 2,910.00 20,205,500 0
31-Aug-2022 2,880.00 2,880.00 2,820.00 2,870.00 8,197,400 0
30-Aug-2022 2,940.00 2,980.00 2,880.00 2,880.00 16,217,100 0
29-Aug-2022 2,830.00 2,930.00 2,790.00 2,900.00 14,103,900 0
26-Aug-2022 2,870.00 2,930.00 2,840.00 2,870.00 17,276,000 0
25-Aug-2022 2,870.00 2,940.00 2,850.00 2,870.00 19,309,500 0
24-Aug-2022 2,830.00 2,900.00 2,820.00 2,870.00 14,148,500 0
23-Aug-2022 2,780.00 2,870.00 2,750.00 2,840.00 20,592,700 0
22-Aug-2022 2,840.00 2,840.00 2,730.00 2,740.00 16,477,600 0
19-Aug-2022 2,790.00 2,850.00 2,790.00 2,820.00 11,692,600 0
18-Aug-2022 2,770.00 2,840.00 2,750.00 2,770.00 16,506,200 0
16-Aug-2022 2,750.00 2,770.00 2,710.00 2,740.00 18,404,300 0
15-Aug-2022 2,900.00 2,910.00 2,810.00 2,840.00 23,501,900 0
12-Aug-2022 2,890.00 2,900.00 2,850.00 2,890.00 12,763,400 0
11-Aug-2022 2,920.00 2,940.00 2,860.00 2,870.00 16,748,200 0