Price History - INDY

Kembali ke Company
Ticker: INDY
Company: Indika Energy Tbk
Date Open High Low Close Volume Value
01-Nov-2023 1,695.00 1,710.00 1,600.00 1,600.00 24,252,600 0
31-Oct-2023 1,800.00 1,815.00 1,750.00 1,815.00 5,291,300 0
30-Oct-2023 1,825.00 1,850.00 1,805.00 1,805.00 3,768,300 0
27-Oct-2023 1,815.00 1,835.00 1,815.00 1,820.00 4,651,000 0
26-Oct-2023 1,890.00 1,890.00 1,795.00 1,805.00 13,986,900 0
25-Oct-2023 1,915.00 1,925.00 1,890.00 1,890.00 7,269,900 0
24-Oct-2023 1,930.00 1,945.00 1,910.00 1,920.00 4,966,200 0
23-Oct-2023 1,965.00 1,970.00 1,925.00 1,925.00 8,530,300 0
20-Oct-2023 1,965.00 1,975.00 1,955.00 1,965.00 4,359,900 0
19-Oct-2023 2,000.00 2,010.00 1,970.00 1,970.00 7,581,400 0
18-Oct-2023 1,995.00 2,050.00 1,990.00 1,990.00 7,227,000 0
17-Oct-2023 2,010.00 2,020.00 1,995.00 1,995.00 5,173,500 0
16-Oct-2023 2,040.00 2,040.00 2,010.00 2,020.00 5,816,300 0
13-Oct-2023 2,010.00 2,030.00 1,995.00 2,000.00 4,157,500 0
12-Oct-2023 2,010.00 2,030.00 1,980.00 1,985.00 11,544,000 0
11-Oct-2023 2,070.00 2,070.00 2,010.00 2,030.00 10,246,200 0
10-Oct-2023 2,100.00 2,100.00 2,040.00 2,050.00 9,989,400 0
09-Oct-2023 2,030.00 2,070.00 2,030.00 2,070.00 8,503,400 0
06-Oct-2023 1,955.00 2,010.00 1,950.00 2,010.00 4,575,700 0
05-Oct-2023 2,000.00 2,010.00 1,955.00 1,955.00 18,367,200 0
04-Oct-2023 2,070.00 2,070.00 2,000.00 2,010.00 21,098,700 0
03-Oct-2023 2,130.00 2,140.00 2,070.00 2,080.00 11,109,500 0
02-Oct-2023 2,200.00 2,220.00 2,120.00 2,150.00 12,011,600 0
29-Sep-2023 2,220.00 2,270.00 2,190.00 2,200.00 9,685,600 0
27-Sep-2023 2,200.00 2,250.00 2,180.00 2,210.00 13,239,900 0
26-Sep-2023 2,330.00 2,380.00 2,170.00 2,200.00 33,062,500 0
25-Sep-2023 2,330.00 2,380.00 2,280.00 2,320.00 45,979,200 0
22-Sep-2023 2,190.00 2,280.00 2,180.00 2,250.00 16,918,000 0
21-Sep-2023 2,240.00 2,240.00 2,180.00 2,200.00 16,544,900 0
20-Sep-2023 2,270.00 2,350.00 2,220.00 2,240.00 48,818,800 0
19-Sep-2023 2,060.00 2,250.00 2,030.00 2,250.00 47,633,100 0
18-Sep-2023 2,050.00 2,090.00 2,040.00 2,050.00 8,744,000 0
15-Sep-2023 2,100.00 2,110.00 2,040.00 2,040.00 10,219,900 0
14-Sep-2023 2,040.00 2,110.00 2,040.00 2,100.00 14,469,900 0
13-Sep-2023 2,020.00 2,030.00 2,000.00 2,010.00 4,016,600 0
12-Sep-2023 2,030.00 2,050.00 2,000.00 2,000.00 5,355,700 0
11-Sep-2023 2,070.00 2,080.00 2,000.00 2,020.00 15,878,500 0
08-Sep-2023 2,070.00 2,080.00 2,050.00 2,080.00 4,746,100 0
07-Sep-2023 2,120.00 2,130.00 2,050.00 2,070.00 13,298,500 0
06-Sep-2023 2,080.00 2,140.00 2,070.00 2,120.00 15,348,700 0
05-Sep-2023 2,060.00 2,080.00 2,040.00 2,050.00 6,006,100 0
04-Sep-2023 2,010.00 2,060.00 2,010.00 2,040.00 5,372,600 0
01-Sep-2023 2,000.00 2,020.00 1,990.00 2,010.00 2,632,900 0
31-Aug-2023 2,030.00 2,030.00 2,000.00 2,000.00 3,497,400 0
30-Aug-2023 2,040.00 2,060.00 2,020.00 2,030.00 7,177,800 0
29-Aug-2023 2,060.00 2,090.00 2,030.00 2,030.00 6,608,700 0
28-Aug-2023 2,020.00 2,070.00 2,020.00 2,050.00 5,374,000 0
25-Aug-2023 2,030.00 2,030.00 1,985.00 2,020.00 6,301,800 0
24-Aug-2023 2,080.00 2,080.00 2,010.00 2,020.00 13,518,700 0
23-Aug-2023 2,140.00 2,170.00 2,090.00 2,100.00 10,003,200 0
22-Aug-2023 2,100.00 2,150.00 2,080.00 2,130.00 14,281,900 0
21-Aug-2023 2,030.00 2,080.00 2,030.00 2,080.00 12,083,000 0
18-Aug-2023 2,050.00 2,060.00 1,990.00 2,030.00 4,562,800 0
16-Aug-2023 2,040.00 2,060.00 2,020.00 2,040.00 3,618,900 0
15-Aug-2023 1,980.00 2,030.00 1,980.00 2,030.00 7,163,200 0
14-Aug-2023 1,985.00 2,000.00 1,960.00 1,980.00 3,554,700 0
11-Aug-2023 2,010.00 2,020.00 1,980.00 1,980.00 4,752,900 0
10-Aug-2023 1,965.00 2,020.00 1,965.00 2,000.00 12,827,700 0
09-Aug-2023 1,970.00 1,975.00 1,955.00 1,955.00 4,567,400 0
08-Aug-2023 1,975.00 1,985.00 1,955.00 1,960.00 2,835,500 0
07-Aug-2023 1,980.00 1,985.00 1,955.00 1,955.00 5,698,600 0
04-Aug-2023 1,980.00 2,010.00 1,980.00 1,980.00 3,957,000 0
03-Aug-2023 1,935.00 1,985.00 1,935.00 1,970.00 4,490,500 0
02-Aug-2023 1,940.00 1,960.00 1,930.00 1,935.00 2,521,300 0
01-Aug-2023 1,975.00 1,975.00 1,940.00 1,940.00 8,307,500 0
31-Jul-2023 2,100.00 2,100.00 1,970.00 1,975.00 31,225,400 0
28-Jul-2023 2,130.00 2,160.00 2,100.00 2,140.00 5,970,200 0
27-Jul-2023 2,190.00 2,190.00 2,130.00 2,130.00 6,737,100 0
26-Jul-2023 2,100.00 2,200.00 2,100.00 2,190.00 12,804,300 0
25-Jul-2023 2,140.00 2,160.00 2,090.00 2,090.00 9,363,900 0
24-Jul-2023 2,080.00 2,140.00 2,080.00 2,120.00 11,747,100 0
21-Jul-2023 2,070.00 2,100.00 2,060.00 2,080.00 8,031,800 0
20-Jul-2023 2,050.00 2,060.00 2,040.00 2,050.00 2,638,300 0
18-Jul-2023 2,070.00 2,070.00 2,030.00 2,030.00 3,067,300 0
17-Jul-2023 2,100.00 2,120.00 2,060.00 2,070.00 7,049,000 0
14-Jul-2023 2,040.00 2,070.00 2,030.00 2,060.00 4,149,600 0
13-Jul-2023 2,030.00 2,040.00 2,000.00 2,030.00 5,665,500 0
12-Jul-2023 2,050.00 2,060.00 2,030.00 2,030.00 4,464,600 0
11-Jul-2023 2,040.00 2,070.00 2,040.00 2,050.00 4,062,000 0
10-Jul-2023 2,030.00 2,070.00 2,030.00 2,050.00 5,976,300 0
07-Jul-2023 2,050.00 2,070.00 2,010.00 2,030.00 9,170,000 0
06-Jul-2023 2,090.00 2,100.00 2,060.00 2,100.00 9,331,000 0
05-Jul-2023 1,960.00 2,090.00 1,960.00 2,080.00 14,498,400 0
04-Jul-2023 1,945.00 1,975.00 1,945.00 1,960.00 4,422,800 0
03-Jul-2023 1,930.00 1,955.00 1,925.00 1,945.00 4,871,900 0
27-Jun-2023 1,910.00 1,920.00 1,900.00 1,910.00 2,195,900 0
26-Jun-2023 1,925.00 1,930.00 1,900.00 1,900.00 4,051,700 0
23-Jun-2023 1,940.00 1,965.00 1,920.00 1,920.00 3,948,900 0
22-Jun-2023 1,935.00 1,960.00 1,920.00 1,935.00 4,291,300 0
21-Jun-2023 1,930.00 1,965.00 1,925.00 1,930.00 4,281,700 0
20-Jun-2023 1,940.00 1,950.00 1,920.00 1,925.00 2,969,200 0
19-Jun-2023 1,970.00 1,970.00 1,920.00 1,940.00 4,393,700 0
16-Jun-2023 2,040.00 2,040.00 1,975.00 1,975.00 11,632,500 0
15-Jun-2023 1,985.00 2,030.00 1,950.00 2,010.00 9,529,700 0
14-Jun-2023 1,890.00 1,995.00 1,890.00 1,985.00 8,946,200 0
13-Jun-2023 1,905.00 1,905.00 1,880.00 1,885.00 2,605,100 0
12-Jun-2023 1,915.00 1,920.00 1,895.00 1,905.00 4,217,200 0
09-Jun-2023 1,920.00 1,940.00 1,880.00 1,900.00 6,195,400 0
08-Jun-2023 1,885.00 1,920.00 1,875.00 1,915.00 9,274,000 0
07-Jun-2023 1,880.00 1,880.00 1,825.00 1,865.00 6,002,100 0