Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Indika Energy Tbk (INDY) Historical Prices

ID:INDY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,850.001,855.001,795.001,800.001,800.00-3.23%11,146,9000.54
Nov 10, 20261,815.001,880.001,810.001,860.001,860.00+5.08%15,839,1000.76
Nov 09, 20261,780.001,825.001,775.001,790.001,790.00+1.13%7,497,8000.36
Nov 06, 20261,730.001,775.001,700.001,770.001,770.00-0.28%9,156,1000.43
Nov 05, 20261,800.001,900.001,775.001,775.001,775.00+2.01%35,979,1021.70
Nov 04, 20261,715.001,755.001,670.001,740.001,740.00-3.06%18,957,6990.88
Nov 03, 20261,925.001,940.001,795.001,795.001,795.00-6.75%13,465,3000.62
Nov 02, 20261,770.001,950.001,735.001,925.001,925.00+8.15%26,568,1991.22
Oct 30, 20261,855.001,855.001,745.001,780.001,780.00-4.30%18,121,2000.81
Oct 29, 20261,995.002,030.001,860.001,860.001,860.00-6.77%19,164,3000.83
Oct 28, 20262,060.002,070.001,910.001,995.001,995.00-1.24%20,036,4000.88
Oct 27, 20262,090.002,150.001,965.002,020.002,020.00-4.27%19,768,9000.87
Oct 26, 20262,200.002,230.002,110.002,110.002,110.00-3.65%8,608,6000.37
Oct 23, 20262,160.002,250.002,120.002,190.002,190.00+1.39%17,020,7000.72
Oct 22, 20262,050.002,220.002,030.002,160.002,160.00+1.89%18,469,0000.77
Oct 21, 20262,130.002,160.002,020.002,120.002,120.000.00%14,019,0000.58
Oct 20, 20261,920.002,160.001,920.002,120.002,120.00+10.42%29,684,5001.21
Oct 19, 20261,920.001,975.001,920.001,920.001,920.00-6.80%34,585,7001.42
Oct 16, 20262,060.002,060.002,060.002,060.002,060.00-14.88%9,260,0000.38
Oct 15, 20262,520.002,550.002,340.002,420.002,420.00-5.10%25,254,3001.03
Oct 14, 20262,660.002,670.002,540.002,550.002,550.00-3.77%17,257,5000.70
Oct 13, 20262,590.002,750.002,570.002,650.002,650.00+1.53%17,326,5000.69
Oct 12, 20262,830.002,830.002,610.002,610.002,610.00-6.45%19,607,1000.79
Oct 09, 20262,650.002,840.002,600.002,790.002,790.00+6.08%13,334,0000.53
Oct 08, 20262,750.002,780.002,630.002,630.002,630.00-3.66%11,524,1000.46
Oct 07, 20262,750.002,790.002,700.002,730.002,730.00+0.74%14,500,9000.58
Oct 06, 20262,580.002,720.002,560.002,710.002,710.00+5.45%14,193,3000.57
Oct 05, 20262,540.002,580.002,500.002,570.002,570.00+1.18%8,058,6000.32
Oct 02, 20262,570.002,580.002,510.002,540.002,540.00-1.17%8,282,0000.33
Oct 01, 20262,640.002,650.002,500.002,570.002,570.00-1.91%15,659,4000.63
Sep 30, 20262,640.002,760.002,590.002,620.002,620.00-0.38%17,183,1000.69
Sep 29, 20262,640.002,720.002,540.002,630.002,630.00-0.38%17,650,2000.72
Sep 28, 20262,690.002,710.002,610.002,640.002,640.00-1.86%9,321,2000.38
Sep 25, 20262,790.002,810.002,670.002,690.002,690.00-3.24%10,551,3000.43
Sep 24, 20262,860.002,860.002,770.002,780.002,780.00-2.46%11,628,5000.47
Sep 23, 20262,600.002,870.002,580.002,850.002,850.00+10.04%39,294,8001.60
Sep 22, 20262,760.002,780.002,560.002,590.002,590.00-5.13%22,501,6000.91
Sep 21, 20262,750.002,780.002,730.002,730.002,730.000.00%7,069,5000.29
Sep 18, 20262,780.002,790.002,720.002,730.002,730.00-1.09%8,800,1000.35
Sep 17, 20262,700.002,770.002,700.002,760.002,760.00+2.22%11,106,7000.45
Sep 16, 20262,740.002,800.002,700.002,700.002,700.00-1.46%15,195,4000.61
Sep 15, 20262,790.002,810.002,740.002,740.002,740.00-1.79%10,372,2000.42
Sep 14, 20262,830.002,830.002,690.002,790.002,790.00-1.41%22,273,0000.91
Sep 11, 20262,870.002,910.002,770.002,830.002,830.00-1.74%27,377,6001.13
Sep 10, 20263,150.003,150.002,850.002,880.002,880.00-7.69%56,516,0002.34
Sep 09, 20262,830.003,260.002,820.003,120.003,120.00+11.03%101,030,7004.26
Sep 08, 20262,790.002,870.002,750.002,810.002,810.00+1.08%30,619,1001.30
Sep 07, 20262,800.002,850.002,750.002,780.002,780.00-0.36%18,748,0000.80
Sep 04, 20262,840.002,840.002,760.002,790.002,790.000.00%15,153,9000.64
Sep 03, 20262,730.002,800.002,710.002,790.002,790.00+2.57%16,391,3010.69