Price History - INDY

Kembali ke Company
Ticker: INDY
Company: Indika Energy Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 2,820.00 2,910.00 2,820.00 2,870.00 25,008,100 0
09-Aug-2022 2,830.00 2,870.00 2,800.00 2,810.00 16,657,600 0
08-Aug-2022 2,800.00 2,850.00 2,780.00 2,800.00 28,275,100 0
05-Aug-2022 2,700.00 2,830.00 2,650.00 2,770.00 56,995,000 0
04-Aug-2022 2,670.00 2,680.00 2,620.00 2,630.00 11,154,600 0
03-Aug-2022 2,660.00 2,710.00 2,620.00 2,670.00 9,929,700 0
02-Aug-2022 2,720.00 2,720.00 2,600.00 2,660.00 19,006,600 0
01-Aug-2022 2,670.00 2,760.00 2,670.00 2,720.00 19,514,700 0
29-Jul-2022 2,730.00 2,760.00 2,670.00 2,670.00 17,533,400 0
28-Jul-2022 2,680.00 2,720.00 2,620.00 2,700.00 26,593,600 0
27-Jul-2022 2,630.00 2,710.00 2,590.00 2,650.00 38,905,700 0
26-Jul-2022 2,550.00 2,620.00 2,550.00 2,570.00 20,885,100 0
25-Jul-2022 2,500.00 2,580.00 2,480.00 2,510.00 19,775,600 0
22-Jul-2022 2,450.00 2,520.00 2,430.00 2,470.00 11,230,000 0
21-Jul-2022 2,450.00 2,470.00 2,410.00 2,450.00 6,199,900 0
20-Jul-2022 2,450.00 2,480.00 2,420.00 2,430.00 8,485,100 0
19-Jul-2022 2,280.00 2,430.00 2,280.00 2,420.00 11,951,600 0
18-Jul-2022 2,200.00 2,310.00 2,200.00 2,310.00 7,026,500 0
15-Jul-2022 2,360.00 2,370.00 2,250.00 2,250.00 11,241,800 0
14-Jul-2022 2,330.00 2,410.00 2,310.00 2,360.00 9,295,300 0
13-Jul-2022 2,490.00 2,490.00 2,360.00 2,360.00 14,800,700 0
12-Jul-2022 2,340.00 2,430.00 2,320.00 2,400.00 15,753,000 0
11-Jul-2022 2,370.00 2,390.00 2,290.00 2,300.00 8,703,000 0
08-Jul-2022 2,300.00 2,370.00 2,280.00 2,330.00 14,922,000 0
07-Jul-2022 2,250.00 2,280.00 2,220.00 2,260.00 6,591,900 0
06-Jul-2022 2,280.00 2,290.00 2,190.00 2,250.00 15,083,000 0
05-Jul-2022 2,210.00 2,320.00 2,210.00 2,290.00 31,452,700 0
04-Jul-2022 2,200.00 2,260.00 2,130.00 2,170.00 36,068,400 0
01-Jul-2022 2,330.00 2,350.00 2,190.00 2,200.00 34,485,900 0
30-Jun-2022 2,450.00 2,490.00 2,330.00 2,330.00 29,499,800 0
29-Jun-2022 2,540.00 2,580.00 2,480.00 2,490.00 15,997,900 0
28-Jun-2022 2,550.00 2,570.00 2,510.00 2,550.00 9,706,900 0
27-Jun-2022 2,580.00 2,610.00 2,510.00 2,530.00 12,210,500 0
24-Jun-2022 2,540.00 2,620.00 2,540.00 2,550.00 8,903,100 0
23-Jun-2022 2,660.00 2,660.00 2,500.00 2,540.00 11,958,500 0
22-Jun-2022 2,670.00 2,720.00 2,580.00 2,610.00 23,361,700 0
21-Jun-2022 2,640.00 2,670.00 2,580.00 2,640.00 22,221,400 0
20-Jun-2022 2,600.00 2,600.00 2,480.00 2,560.00 12,826,500 0
17-Jun-2022 2,550.00 2,560.00 2,470.00 2,540.00 17,222,500 0
16-Jun-2022 2,580.00 2,670.00 2,560.00 2,580.00 25,239,700 0
15-Jun-2022 2,730.00 2,750.00 2,530.00 2,530.00 33,309,900 0
14-Jun-2022 2,660.00 2,730.00 2,600.00 2,720.00 28,826,700 0
13-Jun-2022 2,790.00 2,790.00 2,640.00 2,680.00 41,398,200 0
10-Jun-2022 2,950.00 2,990.00 2,810.00 2,830.00 40,765,900 0
09-Jun-2022 3,000.00 3,060.00 2,960.00 2,990.00 22,433,400 0
08-Jun-2022 3,130.00 3,140.00 2,980.00 3,000.00 32,681,400 0