Dow Up0.64% Nasdaq Up0.68%

More On INDY.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Indika Energy Tbk. (INDY.JK)

-JKT
785.00 0.00(0.00%) 5:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 14, 20121,500.001,520.001,490.001,500.003,087,5001,436.06
Nov 13, 20121,520.001,530.001,510.001,520.0014,266,5001,455.21
Nov 12, 20121,520.001,540.001,500.001,520.004,743,0001,455.21
Nov 9, 20121,540.001,540.001,500.001,540.002,915,0001,474.35
Nov 8, 20121,530.001,530.001,500.001,530.008,411,5001,464.78
Nov 7, 20121,560.001,590.001,490.001,560.0018,557,5001,493.50
Nov 6, 20121,500.001,520.001,480.001,500.004,549,0001,436.06
Nov 5, 20121,500.001,540.001,500.001,500.003,813,0001,436.06
Nov 2, 20121,540.001,550.001,520.001,540.001,849,0001,474.35
Nov 1, 20121,550.001,550.001,530.001,550.001,019,5001,483.93
Oct 31, 20121,550.001,560.001,540.001,550.001,407,0001,483.93
Oct 30, 20121,550.001,560.001,530.001,550.001,235,5001,483.93
Oct 29, 20121,540.001,560.001,540.001,540.001,463,5001,474.35
Oct 26, 20121,540.001,540.001,540.001,540.0001,474.35
Oct 25, 20121,540.001,560.001,530.001,540.001,615,0001,474.35
Oct 24, 20121,560.001,560.001,530.001,560.001,965,5001,493.50
Oct 23, 20121,560.001,570.001,530.001,560.001,685,0001,493.50
Oct 22, 20121,560.001,580.001,550.001,560.005,364,0001,493.50
Oct 19, 20121,590.001,600.001,570.001,590.00987,5001,522.22
Oct 18, 20121,590.001,600.001,580.001,590.002,876,5001,522.22
Oct 17, 20121,580.001,590.001,560.001,580.004,660,0001,512.65
Oct 16, 20121,570.001,580.001,550.001,570.003,760,0001,503.07
Oct 15, 20121,560.001,560.001,540.001,560.002,978,0001,493.50
Oct 12, 20121,550.001,560.001,530.001,550.004,305,5001,483.93
Oct 11, 20121,530.001,540.001,520.001,530.001,934,0001,464.78
Oct 10, 20121,520.001,560.001,510.001,520.003,394,5001,455.21
Oct 9, 20121,530.001,580.001,530.001,530.002,290,0001,464.78
Oct 8, 20121,550.001,600.001,540.001,550.003,182,0001,483.93
Oct 5, 20121,600.001,610.001,580.001,600.002,586,5001,531.80
Oct 4, 20121,580.001,590.001,580.001,580.001,824,0001,512.65
Oct 3, 20121,590.001,600.001,570.001,590.002,203,0001,522.22
Oct 2, 20121,590.001,610.001,580.001,590.002,427,0001,522.22
Oct 1, 20121,600.001,620.001,580.001,600.003,578,0001,531.80
Sep 28, 20121,620.001,630.001,600.001,620.002,970,0001,550.94
Sep 27, 20121,600.001,620.001,580.001,600.002,233,0001,531.80
Sep 26, 20121,590.001,600.001,570.001,590.003,289,5001,522.22
Sep 25, 20121,620.001,620.001,570.001,620.005,300,0001,550.94
Sep 24, 20121,590.001,620.001,580.001,590.005,105,0001,522.22
Sep 21, 20121,630.001,630.001,590.001,630.009,094,0001,560.52
Sep 20, 20121,620.001,640.001,610.001,620.005,018,0001,550.94
Sep 19, 20121,660.001,670.001,620.001,660.0011,282,5001,589.24
Sep 18, 20121,630.001,690.001,610.001,630.0013,624,0001,560.52
Sep 17, 20121,690.001,700.001,640.001,690.0017,901,0001,617.96
Sep 14, 20121,650.001,670.001,590.001,650.0020,498,0001,579.66
Sep 13, 20121,560.001,600.001,540.001,560.005,524,0001,493.50
Sep 12, 20121,580.001,580.001,550.001,580.007,824,0001,512.65
Sep 11, 20121,540.001,550.001,500.001,540.006,696,0001,474.35
Sep 10, 20121,510.001,550.001,490.001,510.005,260,5001,445.63
Sep 7, 20121,540.001,580.001,540.001,540.002,056,0001,474.35
Sep 6, 20121,560.001,570.001,530.001,560.004,356,0001,493.50
Sep 5, 20121,540.001,580.001,500.001,540.006,045,0001,474.35
Sep 4, 20121,530.001,570.001,510.001,530.004,376,0001,464.78
Sep 3, 20121,540.001,550.001,510.001,540.004,269,5001,474.35
Aug 31, 20121,530.001,540.001,480.001,530.005,170,5001,464.78
Aug 30, 20121,520.001,560.001,500.001,520.005,735,5001,455.21
Aug 29, 20121,560.001,610.001,550.001,560.003,130,5001,493.50
Aug 28, 20121,610.001,630.001,590.001,610.003,067,0001,541.37
Aug 27, 20121,620.001,620.001,590.001,620.001,351,0001,550.94
Aug 24, 20121,600.001,630.001,580.001,600.005,048,0001,531.80
Aug 23, 20121,650.001,680.001,630.001,650.002,775,0001,579.66
Aug 22, 20121,660.001,660.001,660.001,660.0001,589.24
Aug 21, 20121,660.001,660.001,660.001,660.0001,589.24
Aug 20, 20121,660.001,660.001,660.001,660.0001,589.24
Aug 17, 20121,660.001,660.001,660.001,660.0001,589.24
Aug 16, 20121,660.001,680.001,630.001,660.003,503,5001,589.24
Aug 15, 20121,670.001,690.001,660.001,670.002,240,0001,598.81
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.