• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.66% Nasdaq Up0.88%

    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)

    -Jakarta
    490.00 Up 48.00(10.86%) 12:52AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 14, 20121,500.001,520.001,490.001,500.003,087,5001,424.77
    Nov 13, 20121,520.001,530.001,510.001,520.0014,266,5001,443.77
    Nov 12, 20121,520.001,540.001,500.001,520.004,743,0001,443.77
    Nov 9, 20121,540.001,540.001,500.001,540.002,915,0001,462.77
    Nov 8, 20121,530.001,530.001,500.001,530.008,411,5001,453.27
    Nov 7, 20121,560.001,590.001,490.001,560.0018,557,5001,481.76
    Nov 6, 20121,500.001,520.001,480.001,500.004,549,0001,424.77
    Nov 5, 20121,500.001,540.001,500.001,500.003,813,0001,424.77
    Nov 2, 20121,540.001,550.001,520.001,540.001,849,0001,462.77
    Nov 1, 20121,550.001,550.001,530.001,550.001,019,5001,472.27
    Oct 31, 20121,550.001,560.001,540.001,550.001,407,0001,472.27
    Oct 30, 20121,550.001,560.001,530.001,550.001,235,5001,472.27
    Oct 29, 20121,540.001,560.001,540.001,540.001,463,5001,462.77
    Oct 26, 20121,540.001,540.001,540.001,540.0001,462.77
    Oct 25, 20121,540.001,560.001,530.001,540.001,615,0001,462.77
    Oct 24, 20121,560.001,560.001,530.001,560.001,965,5001,481.76
    Oct 23, 20121,560.001,570.001,530.001,560.001,685,0001,481.76
    Oct 22, 20121,560.001,580.001,550.001,560.005,364,0001,481.76
    Oct 19, 20121,590.001,600.001,570.001,590.00987,5001,510.26
    Oct 18, 20121,590.001,600.001,580.001,590.002,876,5001,510.26
    Oct 17, 20121,580.001,590.001,560.001,580.004,660,0001,500.76
    Oct 16, 20121,570.001,580.001,550.001,570.003,760,0001,491.26
    Oct 15, 20121,560.001,560.001,540.001,560.002,978,0001,481.76
    Oct 12, 20121,550.001,560.001,530.001,550.004,305,5001,472.27
    Oct 11, 20121,530.001,540.001,520.001,530.001,934,0001,453.27
    Oct 10, 20121,520.001,560.001,510.001,520.003,394,5001,443.77
    Oct 9, 20121,530.001,580.001,530.001,530.002,290,0001,453.27
    Oct 8, 20121,550.001,600.001,540.001,550.003,182,0001,472.27
    Oct 5, 20121,600.001,610.001,580.001,600.002,586,5001,519.76
    Oct 4, 20121,580.001,590.001,580.001,580.001,824,0001,500.76
    Oct 3, 20121,590.001,600.001,570.001,590.002,203,0001,510.26
    Oct 2, 20121,590.001,610.001,580.001,590.002,427,0001,510.26
    Oct 1, 20121,600.001,620.001,580.001,600.003,578,0001,519.76
    Sep 28, 20121,620.001,630.001,600.001,620.002,970,0001,538.76
    Sep 27, 20121,600.001,620.001,580.001,600.002,233,0001,519.76
    Sep 26, 20121,590.001,600.001,570.001,590.003,289,5001,510.26
    Sep 25, 20121,620.001,620.001,570.001,620.005,300,0001,538.76
    Sep 24, 20121,590.001,620.001,580.001,590.005,105,0001,510.26
    Sep 21, 20121,630.001,630.001,590.001,630.009,094,0001,548.25
    Sep 20, 20121,620.001,640.001,610.001,620.005,018,0001,538.76
    Sep 19, 20121,660.001,670.001,620.001,660.0011,282,5001,576.75
    Sep 18, 20121,630.001,690.001,610.001,630.0013,624,0001,548.25
    Sep 17, 20121,690.001,700.001,640.001,690.0017,901,0001,605.25
    Sep 14, 20121,650.001,670.001,590.001,650.0020,498,0001,567.25
    Sep 13, 20121,560.001,600.001,540.001,560.005,524,0001,481.76
    Sep 12, 20121,580.001,580.001,550.001,580.007,824,0001,500.76
    Sep 11, 20121,540.001,550.001,500.001,540.006,696,0001,462.77
    Sep 10, 20121,510.001,550.001,490.001,510.005,260,5001,434.27
    Sep 7, 20121,540.001,580.001,540.001,540.002,056,0001,462.77
    Sep 6, 20121,560.001,570.001,530.001,560.004,356,0001,481.76
    Sep 5, 20121,540.001,580.001,500.001,540.006,045,0001,462.77
    Sep 4, 20121,530.001,570.001,510.001,530.004,376,0001,453.27
    Sep 3, 20121,540.001,550.001,510.001,540.004,269,5001,462.77
    Aug 31, 20121,530.001,540.001,480.001,530.005,170,5001,453.27
    Aug 30, 20121,520.001,560.001,500.001,520.005,735,5001,443.77
    Aug 29, 20121,560.001,610.001,550.001,560.003,130,5001,481.76
    Aug 28, 20121,610.001,630.001,590.001,610.003,067,0001,529.26
    Aug 27, 20121,620.001,620.001,590.001,620.001,351,0001,538.76
    Aug 24, 20121,600.001,630.001,580.001,600.005,048,0001,519.76
    Aug 23, 20121,650.001,680.001,630.001,650.002,775,0001,567.25
    Aug 22, 20121,660.001,660.001,660.001,660.0001,576.75
    Aug 21, 20121,660.001,660.001,660.001,660.0001,576.75
    Aug 20, 20121,660.001,660.001,660.001,660.0001,576.75
    Aug 17, 20121,660.001,660.001,660.001,660.0001,576.75
    Aug 16, 20121,660.001,680.001,630.001,660.003,503,5001,576.75
    Aug 15, 20121,670.001,690.001,660.001,670.002,240,0001,586.25
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.