Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,688.93 +351.38 (+0.61%) CMC Crypto 200
1,265.83 -4.91 (-0.39%)
PT. Indika Energy Tbk (INDY.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,435.00 | 1,475.00 | 1,415.00 | 1,420.00 | 1,420.00 | 5,404,800 |
| 30 Apr 2024 | 1,450.00 | 1,455.00 | 1,425.00 | 1,435.00 | 1,435.00 | 5,212,900 |
| 29 Apr 2024 | 1,370.00 | 1,450.00 | 1,360.00 | 1,450.00 | 1,450.00 | 7,308,000 |
| 26 Apr 2024 | 1,405.00 | 1,415.00 | 1,350.00 | 1,365.00 | 1,365.00 | 10,444,900 |
| 25 Apr 2024 | 1,415.00 | 1,425.00 | 1,405.00 | 1,405.00 | 1,405.00 | 3,219,200 |
| 24 Apr 2024 | 1,435.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | 7,896,300 |
| 23 Apr 2024 | 1,460.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 6,838,500 |
| 22 Apr 2024 | 1,455.00 | 1,475.00 | 1,435.00 | 1,460.00 | 1,460.00 | 8,912,500 |
| 19 Apr 2024 | 1,480.00 | 1,500.00 | 1,405.00 | 1,455.00 | 1,455.00 | 16,524,600 |
| 18 Apr 2024 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 10,773,100 |
| 17 Apr 2024 | 1,590.00 | 1,590.00 | 1,490.00 | 1,495.00 | 1,495.00 | 31,825,900 |
| 16 Apr 2024 | 1,510.00 | 1,600.00 | 1,500.00 | 1,585.00 | 1,585.00 | 34,941,700 |
| 05 Apr 2024 | 1,495.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,510.00 | 6,434,700 |
| 04 Apr 2024 | 1,465.00 | 1,505.00 | 1,455.00 | 1,500.00 | 1,500.00 | 9,601,300 |
| 03 Apr 2024 | 1,535.00 | 1,555.00 | 1,455.00 | 1,465.00 | 1,465.00 | 24,954,700 |
| 02 Apr 2024 | 1,535.00 | 1,540.00 | 1,500.00 | 1,535.00 | 1,535.00 | 10,046,600 |
| 01 Apr 2024 | 1,495.00 | 1,555.00 | 1,475.00 | 1,535.00 | 1,535.00 | 18,119,000 |
| 28 Mar 2024 | 1,500.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,495.00 | 9,776,000 |
| 27 Mar 2024 | 1,480.00 | 1,515.00 | 1,475.00 | 1,500.00 | 1,500.00 | 9,729,400 |
| 26 Mar 2024 | 1,530.00 | 1,530.00 | 1,455.00 | 1,480.00 | 1,480.00 | 22,083,300 |
| 25 Mar 2024 | 1,490.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 4,846,400 |
| 22 Mar 2024 | 1,480.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | 6,698,900 |
| 21 Mar 2024 | 1,450.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,480.00 | 5,039,100 |
| 20 Mar 2024 | 1,470.00 | 1,515.00 | 1,445.00 | 1,450.00 | 1,450.00 | 11,053,200 |
| 19 Mar 2024 | 1,495.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,470.00 | 5,215,100 |
| 18 Mar 2024 | 1,450.00 | 1,515.00 | 1,435.00 | 1,490.00 | 1,490.00 | 14,246,100 |
| 15 Mar 2024 | 1,455.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 7,658,200 |
| 14 Mar 2024 | 1,400.00 | 1,455.00 | 1,370.00 | 1,455.00 | 1,455.00 | 10,013,500 |
| 13 Mar 2024 | 1,440.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 9,056,600 |
| 08 Mar 2024 | 1,490.00 | 1,495.00 | 1,435.00 | 1,440.00 | 1,440.00 | 8,290,200 |
| 07 Mar 2024 | 1,425.00 | 1,495.00 | 1,405.00 | 1,485.00 | 1,485.00 | 18,441,000 |
| 06 Mar 2024 | 1,425.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 7,118,900 |
| 05 Mar 2024 | 1,385.00 | 1,440.00 | 1,380.00 | 1,420.00 | 1,420.00 | 17,799,000 |
| 04 Mar 2024 | 1,355.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 10,848,200 |
| 01 Mar 2024 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,350.00 | 6,693,300 |
| 29 Feb 2024 | 1,330.00 | 1,380.00 | 1,310.00 | 1,360.00 | 1,360.00 | 15,427,800 |
| 28 Feb 2024 | 1,305.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 9,642,600 |
| 27 Feb 2024 | 1,290.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,305.00 | 7,290,900 |
| 26 Feb 2024 | 1,325.00 | 1,325.00 | 1,285.00 | 1,290.00 | 1,290.00 | 14,624,900 |
| 23 Feb 2024 | 1,325.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,325.00 | 3,543,300 |
| 22 Feb 2024 | 1,305.00 | 1,325.00 | 1,295.00 | 1,320.00 | 1,320.00 | 6,430,900 |
| 21 Feb 2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 6,896,700 |
| 20 Feb 2024 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 6,017,300 |
| 19 Feb 2024 | 1,335.00 | 1,340.00 | 1,305.00 | 1,310.00 | 1,310.00 | 8,579,700 |
| 16 Feb 2024 | 1,350.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,335.00 | 7,066,200 |
| 15 Feb 2024 | 1,330.00 | 1,365.00 | 1,320.00 | 1,350.00 | 1,350.00 | 9,579,500 |
| 13 Feb 2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,330.00 | 1,330.00 | 9,663,100 |
| 12 Feb 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 6,664,400 |
| 07 Feb 2024 | 1,330.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,320.00 | 7,780,700 |
| 06 Feb 2024 | 1,320.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,325.00 | 10,852,700 |
| 05 Feb 2024 | 1,310.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 10,158,800 |
| 02 Feb 2024 | 1,355.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 24,103,000 |
| 01 Feb 2024 | 1,390.00 | 1,390.00 | 1,350.00 | 1,355.00 | 1,355.00 | 9,732,800 |
| 31 Jan 2024 | 1,380.00 | 1,410.00 | 1,380.00 | 1,380.00 | 1,380.00 | 10,605,400 |
| 30 Jan 2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,375.00 | 6,121,700 |
| 29 Jan 2024 | 1,380.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,365.00 | 7,269,000 |
| 26 Jan 2024 | 1,420.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | 12,562,000 |
| 25 Jan 2024 | 1,405.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,415.00 | 6,729,000 |
| 24 Jan 2024 | 1,420.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | 5,524,600 |
| 23 Jan 2024 | 1,450.00 | 1,465.00 | 1,410.00 | 1,420.00 | 1,420.00 | 6,700,900 |
| 22 Jan 2024 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,139,000 |
| 19 Jan 2024 | 1,555.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,525.00 | 5,074,900 |
| 18 Jan 2024 | 1,570.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 4,103,300 |
| 17 Jan 2024 | 1,595.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,570.00 | 5,912,700 |
| 16 Jan 2024 | 1,595.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 5,576,700 |
| 15 Jan 2024 | 1,580.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,595.00 | 14,299,900 |
| 12 Jan 2024 | 1,545.00 | 1,585.00 | 1,535.00 | 1,565.00 | 1,565.00 | 8,428,600 |
| 11 Jan 2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,545.00 | 4,948,600 |
| 10 Jan 2024 | 1,565.00 | 1,620.00 | 1,555.00 | 1,560.00 | 1,560.00 | 18,272,000 |
| 09 Jan 2024 | 1,550.00 | 1,565.00 | 1,520.00 | 1,545.00 | 1,545.00 | 9,527,200 |
| 08 Jan 2024 | 1,585.00 | 1,610.00 | 1,545.00 | 1,545.00 | 1,545.00 | 10,951,600 |
| 05 Jan 2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,580.00 | 1,580.00 | 13,566,500 |
| 04 Jan 2024 | 1,505.00 | 1,605.00 | 1,505.00 | 1,605.00 | 1,605.00 | 23,780,000 |
| 03 Jan 2024 | 1,520.00 | 1,530.00 | 1,490.00 | 1,505.00 | 1,505.00 | 9,694,500 |
| 02 Jan 2024 | 1,435.00 | 1,530.00 | 1,435.00 | 1,525.00 | 1,525.00 | 11,479,100 |
| 29 Dec 2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,005,600 |
| 28 Dec 2023 | 1,415.00 | 1,470.00 | 1,415.00 | 1,455.00 | 1,455.00 | 5,750,800 |
| 27 Dec 2023 | 1,455.00 | 1,465.00 | 1,400.00 | 1,410.00 | 1,410.00 | 9,880,600 |
| 22 Dec 2023 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | 4,335,400 |
| 21 Dec 2023 | 1,495.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,465.00 | 5,005,900 |
| 20 Dec 2023 | 1,445.00 | 1,510.00 | 1,435.00 | 1,490.00 | 1,490.00 | 11,586,600 |
| 19 Dec 2023 | 1,410.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,445.00 | 4,801,700 |
| 18 Dec 2023 | 1,430.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 4,391,000 |
| 15 Dec 2023 | 1,385.00 | 1,455.00 | 1,385.00 | 1,425.00 | 1,425.00 | 10,562,700 |
| 14 Dec 2023 | 1,405.00 | 1,425.00 | 1,355.00 | 1,385.00 | 1,385.00 | 15,589,400 |
| 13 Dec 2023 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,405.00 | 8,557,900 |
| 12 Dec 2023 | 1,465.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | 4,969,300 |
| 11 Dec 2023 | 1,495.00 | 1,515.00 | 1,465.00 | 1,465.00 | 1,465.00 | 5,272,900 |
| 08 Dec 2023 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,480.00 | 7,558,900 |
| 07 Dec 2023 | 1,500.00 | 1,520.00 | 1,450.00 | 1,460.00 | 1,460.00 | 11,568,100 |
| 06 Dec 2023 | 1,490.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,616,100 |
| 05 Dec 2023 | 1,520.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,490.00 | 6,810,400 |
| 04 Dec 2023 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 1,515.00 | 10,621,700 |
| 01 Dec 2023 | 1,500.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,485.00 | 3,827,500 |
| 30 Nov 2023 | 1,515.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,475.00 | 11,072,200 |
| 29 Nov 2023 | 1,515.00 | 1,535.00 | 1,510.00 | 1,510.00 | 1,510.00 | 6,724,400 |
| 28 Nov 2023 | 1,530.00 | 1,535.00 | 1,505.00 | 1,510.00 | 1,510.00 | 8,212,600 |
| 27 Nov 2023 | 1,540.00 | 1,555.00 | 1,530.00 | 1,530.00 | 1,530.00 | 4,247,100 |
| 24 Nov 2023 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,540.00 | 6,420,900 |
| 23 Nov 2023 | 1,505.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,520.00 | 4,682,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.