Price History - INDY

Kembali ke Company
Ticker: INDY
Company: Indika Energy Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 1,830.00 1,895.00 1,820.00 1,880.00 15,869,100 0
05-Jun-2023 1,735.00 1,800.00 1,735.00 1,780.00 9,139,800 0
31-May-2023 1,755.00 1,755.00 1,710.00 1,715.00 10,538,500 0
30-May-2023 1,745.00 1,780.00 1,740.00 1,755.00 8,169,300 0
29-May-2023 1,795.00 1,805.00 1,705.00 1,760.00 15,476,300 0
26-May-2023 1,855.00 1,885.00 1,780.00 1,785.00 15,420,600 0
25-May-2023 1,860.00 1,875.00 1,845.00 1,865.00 6,810,200 0
24-May-2023 1,930.00 1,930.00 1,875.00 1,885.00 8,532,600 0
23-May-2023 1,890.00 1,950.00 1,885.00 1,925.00 9,978,900 0
22-May-2023 1,880.00 1,920.00 1,865.00 1,880.00 11,692,800 0
19-May-2023 1,965.00 1,965.00 1,860.00 1,860.00 23,703,800 0
17-May-2023 2,020.00 2,040.00 1,965.00 1,970.00 11,740,600 0
16-May-2023 2,060.00 2,090.00 2,000.00 2,020.00 9,385,500 0
15-May-2023 2,080.00 2,120.00 2,040.00 2,060.00 9,344,200 0
12-May-2023 2,110.00 2,120.00 2,070.00 2,080.00 8,375,800 0
11-May-2023 2,160.00 2,160.00 2,100.00 2,100.00 8,745,800 0
10-May-2023 2,140.00 2,220.00 2,140.00 2,160.00 14,057,400 0
09-May-2023 2,160.00 2,180.00 2,120.00 2,140.00 7,736,000 0
08-May-2023 2,070.00 2,180.00 2,040.00 2,160.00 25,937,600 0
05-May-2023 2,150.00 2,150.00 2,150.00 2,150.00 5,792,800 0
04-May-2023 2,390.00 2,430.00 2,300.00 2,310.00 58,273,600 0
03-May-2023 2,400.00 2,500.00 2,380.00 2,380.00 21,952,200 0
02-May-2023 2,570.00 2,570.00 2,420.00 2,450.00 24,524,000 0
28-Apr-2023 2,620.00 2,630.00 2,580.00 2,600.00 14,910,800 0
27-Apr-2023 2,550.00 2,660.00 2,520.00 2,600.00 28,256,300 0
26-Apr-2023 2,670.00 2,670.00 2,610.00 2,610.00 9,338,000 0
18-Apr-2023 2,690.00 2,800.00 2,670.00 2,800.00 27,408,600 0
17-Apr-2023 2,660.00 2,720.00 2,650.00 2,670.00 13,206,100 0
14-Apr-2023 2,670.00 2,690.00 2,620.00 2,660.00 20,372,200 0
13-Apr-2023 2,560.00 2,700.00 2,540.00 2,700.00 16,701,800 0
12-Apr-2023 2,510.00 2,550.00 2,500.00 2,540.00 6,539,600 0
11-Apr-2023 2,470.00 2,550.00 2,470.00 2,510.00 6,451,700 0
10-Apr-2023 2,540.00 2,560.00 2,460.00 2,470.00 9,630,500 0
06-Apr-2023 2,540.00 2,590.00 2,540.00 2,540.00 14,316,500 0
05-Apr-2023 2,470.00 2,570.00 2,450.00 2,560.00 17,672,600 0
04-Apr-2023 2,510.00 2,550.00 2,480.00 2,490.00 19,387,300 0
03-Apr-2023 2,440.00 2,490.00 2,430.00 2,440.00 15,728,000 0
31-Mar-2023 2,380.00 2,450.00 2,360.00 2,410.00 14,095,500 0
30-Mar-2023 2,440.00 2,460.00 2,360.00 2,370.00 16,233,300 0
29-Mar-2023 2,280.00 2,440.00 2,280.00 2,420.00 37,387,100 0
28-Mar-2023 2,110.00 2,280.00 2,110.00 2,250.00 25,572,300 0
27-Mar-2023 2,060.00 2,130.00 2,060.00 2,070.00 8,102,500 0
24-Mar-2023 2,030.00 2,090.00 2,020.00 2,040.00 9,029,800 0
21-Mar-2023 2,070.00 2,070.00 2,030.00 2,030.00 4,864,100 0
20-Mar-2023 2,090.00 2,130.00 2,040.00 2,050.00 3,988,600 0
17-Mar-2023 2,020.00 2,100.00 2,020.00 2,100.00 7,767,300 0