U.S. Markets closed

PT. Indika Energy Tbk (INDY.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
840.00-70.00 (-7.69%)
At close: 4:14PM WIB
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2017910.00920.00825.00840.00840.0096,649,500
Jul 21, 2017950.00965.00910.00910.00910.0057,275,800
Jul 20, 2017885.00950.00875.00945.00945.00131,897,300
Jul 19, 2017850.00900.00845.00885.00885.00118,585,800
Jul 18, 2017845.00865.00840.00845.00845.0081,539,900
Jul 17, 2017795.00850.00795.00845.00845.0052,992,100
Jul 14, 2017795.00795.00785.00790.00790.005,768,700
Jul 13, 2017805.00810.00790.00790.00790.0014,588,800
Jul 12, 2017785.00805.00780.00800.00800.0026,658,500
Jul 11, 2017765.00790.00760.00775.00775.0015,999,200
Jul 10, 2017755.00755.00755.00755.00755.00-
Jul 07, 2017775.00785.00750.00755.00755.0017,292,000
Jul 06, 2017790.00795.00770.00780.00780.0015,784,100
Jul 05, 2017785.00795.00780.00780.00780.0013,496,600
Jul 04, 2017790.00790.00780.00780.00780.009,617,500
Jul 03, 2017790.00805.00780.00780.00780.0014,448,800
Jun 30, 2017785.00785.00785.00785.00785.00-
Jun 29, 2017785.00785.00785.00785.00785.00-
Jun 28, 2017785.00785.00785.00785.00785.00-
Jun 27, 2017785.00785.00785.00785.00785.00-
Jun 26, 2017785.00785.00785.00785.00785.00-
Jun 23, 2017785.00785.00785.00785.00785.00-
Jun 22, 2017790.00800.00785.00785.00785.009,311,000
Jun 21, 2017795.00810.00780.00790.00790.0013,456,600
Jun 20, 2017785.00810.00785.00795.00795.0023,499,500
Jun 19, 2017825.00830.00780.00780.00780.0037,064,700
Jun 16, 2017835.00850.00820.00820.00820.0019,154,100
Jun 15, 2017845.00850.00830.00830.00830.0014,059,500
Jun 14, 2017835.00855.00830.00845.00845.0035,096,700
Jun 13, 2017830.00840.00820.00835.00835.0014,562,700
Jun 12, 2017840.00850.00820.00825.00825.0014,478,300
Jun 09, 2017835.00870.00835.00840.00840.0040,864,300
Jun 08, 2017845.00855.00825.00830.00830.0028,850,100
Jun 07, 2017865.00875.00835.00835.00835.0080,640,200
Jun 06, 2017825.00870.00820.00855.00855.00129,713,200
Jun 05, 2017795.00840.00790.00820.00820.0081,078,800
Jun 02, 2017810.00815.00785.00790.00790.0021,010,000
Jun 01, 2017800.00800.00800.00800.00800.00-
May 31, 2017815.00825.00795.00800.00800.0046,912,100
May 30, 20170.000.000.000.000.00-
May 29, 2017775.00795.00760.00790.00790.0039,349,600
May 26, 2017770.00775.00755.00765.00765.0023,837,200
May 24, 2017760.00790.00750.00770.00770.0042,286,700
May 23, 2017775.00790.00745.00760.00760.0075,764,000
May 22, 2017815.00825.00770.00775.00775.0046,881,800
May 19, 2017810.00845.00800.00805.00805.0064,022,500
May 18, 2017835.00855.00805.00810.00810.00116,584,100
May 17, 2017760.00840.00740.00835.00835.00200,097,200
May 16, 2017855.00875.00735.00760.00760.00432,544,000
May 15, 2017850.00905.00780.00855.00855.00293,347,900
May 12, 2017855.00880.00805.00850.00850.0090,324,300
May 10, 20171,135.001,190.00855.00855.00855.00501,275,800
May 09, 20171,190.001,210.001,005.001,135.001,135.00204,239,800
May 08, 20171,270.001,310.001,125.001,170.001,170.00235,619,100
May 05, 20171,130.001,320.001,105.001,260.001,260.00311,017,300
May 04, 2017925.001,130.00865.001,125.001,125.00239,531,700
May 03, 2017855.00990.00840.00920.00920.00210,513,200
May 02, 2017900.00920.00820.00850.00850.0098,403,100
Apr 28, 2017750.00925.00750.00900.00900.00291,653,100
Apr 27, 2017705.00770.00695.00750.00750.00122,140,600
Apr 26, 2017695.00710.00695.00700.00700.004,916,200
Apr 25, 2017695.00730.00690.00695.00695.0010,518,600
Apr 21, 2017695.00705.00690.00695.00695.002,830,400
Apr 20, 2017700.00710.00690.00690.00690.004,480,200
Apr 19, 2017700.00700.00700.00700.00700.00-
Apr 18, 2017700.00700.00690.00700.00700.005,461,900
Apr 17, 2017700.00710.00695.00700.00700.004,217,200
Apr 13, 2017715.00715.00695.00700.00700.0010,023,600
Apr 12, 2017715.00745.00705.00710.00710.0016,788,800
Apr 11, 2017725.00745.00705.00710.00710.0019,484,800
Apr 10, 2017735.00750.00725.00725.00725.005,895,600
Apr 07, 2017725.00750.00725.00735.00735.004,306,500
Apr 06, 2017750.00765.00725.00725.00725.007,139,200
Apr 05, 2017750.00795.00745.00750.00750.0010,515,300
Apr 04, 2017750.00805.00750.00775.00775.0044,685,600
Apr 03, 2017715.00780.00715.00750.00750.0026,072,500
Mar 31, 2017700.00735.00695.00710.00710.0012,218,800
Mar 30, 2017700.00710.00695.00700.00700.002,373,500
Mar 29, 2017685.00720.00685.00695.00695.009,434,400
Mar 27, 2017685.00700.00680.00685.00685.001,782,700
Mar 24, 2017700.00705.00690.00690.00690.001,993,900
Mar 23, 2017695.00710.00690.00695.00695.005,546,700
Mar 22, 2017715.00715.00695.00695.00695.002,690,600
Mar 21, 2017705.00715.00705.00715.00715.002,755,700
Mar 20, 2017705.00715.00700.00700.00700.002,660,400
Mar 17, 2017710.00720.00705.00705.00705.002,083,500
Mar 16, 2017715.00725.00710.00710.00710.002,240,900
Mar 15, 2017710.00745.00700.00710.00710.004,835,700
Mar 14, 2017700.00715.00700.00700.00700.003,494,500
Mar 13, 2017700.00705.00680.00690.00690.002,941,400
Mar 10, 2017725.00725.00695.00700.00700.006,528,700
Mar 09, 2017725.00730.00720.00725.00725.006,698,400
Mar 08, 2017755.00765.00735.00735.00735.006,258,200
Mar 07, 2017735.00775.00730.00755.00755.0023,981,500
Mar 06, 2017725.00735.00720.00735.00735.004,424,600
Mar 03, 2017725.00745.00720.00725.00725.004,619,200
Mar 02, 2017730.00740.00720.00725.00725.005,280,400
Mar 01, 2017740.00745.00725.00725.00725.003,003,100
Feb 28, 2017735.00770.00735.00740.00740.0018,181,100
Feb 27, 2017725.00740.00720.00735.00735.002,893,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...