Efek Terdaftar

Indika Energy Tbk, PT

Security name
Indika Energy Tbk
Issuer
Indika Energy Tbk, PT
ISIN Code
ID1000110901
Short Code
INDY
Type
Saham Biasa
Listing Date
11 Juni 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,210,192,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
NON BUILDING CONSTRUCTION
Number of Securities
5,210,192,000 (Total)
As of 8 Jan 2026
100.00% Scripless = 5,210,191,990.000
Local Percentage
95.19%
Foreign Percentage
4.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 1,425 1,495 1,425 1,475 39,197 5,688,767,000 1,168
07 Jan 2025 1,475 1,490 1,420 1,425 29,737 4,282,237,500 1,032
08 Jan 2025 1,425 1,505 1,415 1,505 159,198 23,614,714,500 2,364
09 Jan 2025 1,505 1,630 1,505 1,605 491,474 78,062,651,000 11,533
10 Jan 2025 1,610 1,770 1,580 1,740 643,286 108,306,852,500 36,370
13 Jan 2025 1,760 1,785 1,690 1,695 416,684 72,652,024,500 9,274
14 Jan 2025 1,695 1,735 1,665 1,720 249,481 42,510,883,500 4,962
15 Jan 2025 1,720 1,745 1,675 1,675 132,244 22,551,426,500 3,606
16 Jan 2025 1,680 1,785 1,675 1,750 357,684 62,411,069,500 9,526
17 Jan 2025 1,765 1,765 1,680 1,680 159,446 27,268,699,000 4,073
20 Jan 2025 1,685 1,710 1,635 1,640 152,077 25,357,891,000 4,032
21 Jan 2025 1,640 1,670 1,605 1,670 173,219 28,441,767,000 3,961
22 Jan 2025 1,670 1,775 1,660 1,715 467,516 81,191,482,500 11,311
23 Jan 2025 1,750 1,750 1,640 1,640 183,097 30,909,240,500 4,500
24 Jan 2025 1,640 1,645 1,615 1,630 63,651 10,388,032,500 1,406
30 Jan 2025 1,640 1,690 1,630 1,660 123,865 20,561,159,500 3,491
31 Jan 2025 1,660 1,715 1,660 1,675 101,184 17,107,751,500 3,152
03 Feb 2025 1,670 1,670 1,580 1,625 120,147 19,371,425,000 3,711
04 Feb 2025 1,650 1,650 1,595 1,610 84,947 13,687,659,000 3,395
05 Feb 2025 1,610 1,645 1,595 1,600 73,080 11,779,318,500 2,024
06 Feb 2025 1,610 1,630 1,585 1,590 141,137 22,516,408,500 3,312
07 Feb 2025 1,595 1,595 1,515 1,570 97,411 15,279,642,000 4,166
10 Feb 2025 1,570 1,595 1,510 1,595 106,173 16,448,240,000 3,099
11 Feb 2025 1,605 1,615 1,510 1,510 75,718 11,784,595,000 3,503
12 Feb 2025 1,520 1,535 1,500 1,510 38,682 5,864,824,500 1,215
13 Feb 2025 1,510 1,520 1,465 1,490 65,512 9,749,312,500 1,741
14 Feb 2025 1,490 1,530 1,470 1,510 57,618 8,686,353,000 1,867
17 Feb 2025 1,505 1,535 1,495 1,525 49,295 7,487,712,000 1,419
18 Feb 2025 1,540 1,650 1,530 1,625 240,853 38,637,420,500 3,817
19 Feb 2025 1,630 1,710 1,615 1,660 251,741 42,073,949,500 5,305
20 Feb 2025 1,665 1,700 1,645 1,645 116,259 19,443,404,000 2,341
21 Feb 2025 1,645 1,650 1,565 1,570 121,114 19,319,081,500 2,924
24 Feb 2025 1,565 1,570 1,520 1,520 79,163 12,190,472,000 2,322
25 Feb 2025 1,520 1,535 1,440 1,440 116,925 17,179,601,000 3,190
26 Feb 2025 1,440 1,485 1,390 1,400 82,198 11,650,433,500 2,877
27 Feb 2025 1,405 1,455 1,395 1,420 64,248 9,181,747,500 1,982
28 Feb 2025 1,415 1,415 1,335 1,335 92,521 12,615,086,000 2,211
03 Mar 2025 1,335 1,430 1,335 1,365 115,148 16,112,304,000 2,435
04 Mar 2025 1,365 1,385 1,305 1,320 111,686 15,028,899,000 2,721
05 Mar 2025 1,320 1,355 1,300 1,310 121,119 15,967,949,500 3,073
06 Mar 2025 1,325 1,370 1,325 1,345 79,903 10,804,763,500 1,844
07 Mar 2025 1,360 1,380 1,335 1,350 68,454 9,315,490,500 1,855
10 Mar 2025 1,380 1,450 1,380 1,430 187,956 26,636,290,000 5,276
11 Mar 2025 1,410 1,455 1,375 1,385 86,243 12,160,722,000 3,550
12 Mar 2025 1,400 1,420 1,390 1,405 50,345 7,074,179,500 1,303
13 Mar 2025 1,410 1,420 1,390 1,395 35,981 5,045,054,500 1,198
14 Mar 2025 1,405 1,415 1,355 1,390 52,709 7,244,905,000 1,354
17 Mar 2025 1,395 1,395 1,300 1,335 145,751 19,403,433,500 3,534
18 Mar 2025 1,330 1,330 1,230 1,250 140,492 17,861,009,500 3,594
19 Mar 2025 1,250 1,275 1,230 1,260 40,368 5,068,452,500 1,584
20 Mar 2025 1,265 1,295 1,255 1,260 67,207 8,551,460,000 1,585
21 Mar 2025 1,260 1,270 1,190 1,205 68,995 8,328,287,000 2,320
24 Mar 2025 1,205 1,205 1,145 1,180 51,819 6,076,606,500 1,381
25 Mar 2025 1,190 1,195 1,155 1,160 59,215 6,922,336,000 1,982
26 Mar 2025 1,155 1,215 1,155 1,185 99,387 11,812,927,500 2,494
27 Mar 2025 1,180 1,205 1,155 1,175 108,903 12,845,170,500 2,348
08 Apr 2025 1,055 1,060 1,000 1,000 190,310 19,434,733,000 3,793
09 Apr 2025 995 1,015 905 905 341,642 32,090,888,500 5,780
10 Apr 2025 965 1,050 935 1,015 306,732 30,238,799,000 5,154
11 Apr 2025 1,005 1,095 985 1,040 182,232 19,257,375,500 5,075
14 Apr 2025 1,045 1,120 1,045 1,105 127,631 13,971,040,500 2,683
15 Apr 2025 1,130 1,140 1,085 1,120 196,053 21,874,813,500 3,299
16 Apr 2025 1,165 1,195 1,115 1,125 247,362 28,669,761,500 4,709
17 Apr 2025 1,130 1,150 1,115 1,150 53,200 6,025,477,000 1,575
21 Apr 2025 1,150 1,165 1,120 1,125 47,142 5,364,638,500 1,349
22 Apr 2025 1,130 1,405 1,130 1,405 516,061 67,977,277,500 7,888
23 Apr 2025 1,625 1,665 1,475 1,515 962,832 151,727,662,500 19,765
24 Apr 2025 1,535 1,535 1,435 1,440 195,167 28,886,690,500 5,147
25 Apr 2025 1,440 1,590 1,440 1,490 373,508 57,119,250,500 9,116
28 Apr 2025 1,505 1,530 1,475 1,505 155,336 23,313,660,500 3,669
29 Apr 2025 1,550 1,550 1,445 1,445 168,867 25,018,471,500 5,556
30 Apr 2025 1,450 1,485 1,445 1,445 75,763 11,081,233,500 2,863
02 May 2025 1,425 1,440 1,405 1,410 164,260 23,250,964,000 3,785
05 May 2025 1,415 1,515 1,405 1,480 309,964 45,703,145,500 7,296
06 May 2025 1,485 1,525 1,485 1,500 257,206 38,691,361,000 4,693
07 May 2025 1,515 1,575 1,505 1,540 307,774 47,322,505,000 5,818
08 May 2025 1,550 1,565 1,460 1,460 180,617 26,967,404,000 4,039
09 May 2025 1,450 1,475 1,410 1,415 196,925 28,315,455,500 4,185
14 May 2025 1,420 1,460 1,410 1,425 142,480 20,372,641,000 3,166
15 May 2025 1,440 1,500 1,425 1,465 202,138 29,718,723,000 4,773
16 May 2025 1,470 1,520 1,465 1,490 166,763 24,887,035,500 3,473
19 May 2025 1,490 1,525 1,485 1,485 178,836 26,861,634,500 4,472
20 May 2025 1,485 1,490 1,425 1,430 190,643 27,672,760,000 6,434
21 May 2025 1,440 1,455 1,420 1,440 117,912 16,928,197,500 3,379
22 May 2025 1,440 1,520 1,440 1,485 302,820 45,092,027,500 6,707
23 May 2025 1,490 1,505 1,455 1,470 145,184 21,470,812,000 2,960
26 May 2025 1,500 1,525 1,475 1,505 266,783 40,077,105,500 5,554
27 May 2025 1,520 1,560 1,475 1,490 356,602 54,271,920,000 7,339
28 May 2025 1,495 1,505 1,440 1,440 554,005 80,255,067,500 4,991
02 Jun 2025 1,440 1,445 1,410 1,430 161,254 22,953,993,500 3,926
03 Jun 2025 1,430 1,445 1,365 1,375 249,890 34,754,518,500 6,669
04 Jun 2025 1,375 1,485 1,375 1,470 301,291 43,441,248,000 5,836
05 Jun 2025 1,480 1,485 1,415 1,425 151,551 21,866,402,500 3,778
10 Jun 2025 1,425 1,460 1,415 1,430 90,597 12,967,312,500 2,580
11 Jun 2025 1,430 1,470 1,420 1,450 90,007 13,001,120,000 2,450
12 Jun 2025 1,470 1,540 1,455 1,505 521,693 78,947,695,500 10,499
13 Jun 2025 1,510 1,535 1,485 1,515 282,733 42,771,387,500 9,560
16 Jun 2025 1,545 1,620 1,520 1,520 633,091 99,411,753,000 11,615
17 Jun 2025 1,525 1,535 1,495 1,515 195,940 29,599,452,500 4,237
18 Jun 2025 1,525 1,540 1,490 1,530 127,165 19,323,903,000 3,341
19 Jun 2025 1,535 1,575 1,430 1,450 319,857 47,080,710,000 5,900
20 Jun 2025 1,430 1,445 1,400 1,410 205,317 29,074,688,500 4,007
23 Jun 2025 1,400 1,420 1,355 1,405 118,575 16,417,027,000 2,683
24 Jun 2025 1,415 1,440 1,400 1,400 94,471 13,384,137,500 2,006
25 Jun 2025 1,415 1,420 1,320 1,325 181,630 24,501,068,000 4,154
26 Jun 2025 1,325 1,340 1,305 1,315 83,718 11,045,811,500 1,807
30 Jun 2025 1,320 1,385 1,315 1,370 65,964 8,934,831,000 1,745
01 Jul 2025 1,385 1,390 1,330 1,335 47,629 6,439,729,000 1,774
02 Jul 2025 1,335 1,355 1,320 1,340 41,162 5,485,489,000 1,048
03 Jul 2025 1,345 1,375 1,345 1,365 40,354 5,514,782,500 1,766
04 Jul 2025 1,365 1,365 1,320 1,330 52,067 6,957,102,000 1,387
07 Jul 2025 1,330 1,330 1,315 1,330 45,491 6,021,582,500 999
08 Jul 2025 1,335 1,350 1,320 1,330 37,427 4,984,725,500 1,380
09 Jul 2025 1,335 1,345 1,315 1,340 24,925 3,324,309,000 838
10 Jul 2025 1,340 1,370 1,340 1,360 46,505 6,313,745,500 2,055
11 Jul 2025 1,350 1,380 1,350 1,360 39,721 5,417,155,000 1,567
15 Jul 2025 1,340 1,360 1,325 1,330 72,446 9,666,128,000 1,817
16 Jul 2025 1,335 1,355 1,330 1,350 37,629 5,058,679,500 1,562
17 Jul 2025 1,350 1,360 1,335 1,345 43,160 5,817,040,500 1,173
18 Jul 2025 1,350 1,375 1,340 1,345 78,556 10,622,273,000 1,666
21 Jul 2025 1,345 1,405 1,340 1,400 181,371 25,196,482,500 4,268
22 Jul 2025 1,400 1,430 1,355 1,365 165,063 22,969,392,000 3,804
23 Jul 2025 1,370 1,410 1,370 1,395 121,195 16,930,696,000 3,130
24 Jul 2025 1,395 1,410 1,360 1,370 72,573 9,996,818,000 2,502
25 Jul 2025 1,380 1,390 1,345 1,370 62,942 8,559,029,500 1,677
28 Jul 2025 1,370 1,390 1,365 1,390 51,628 7,120,727,000 1,582
29 Jul 2025 1,390 1,400 1,360 1,365 54,905 7,543,351,500 1,769
30 Jul 2025 1,370 1,390 1,350 1,355 143,421 19,611,001,000 3,026
31 Jul 2025 1,355 1,365 1,325 1,340 84,346 11,293,727,000 2,491
01 Aug 2025 1,305 1,310 1,280 1,285 191,490 24,764,862,500 4,357
04 Aug 2025 1,300 1,305 1,285 1,290 102,142 13,196,742,000 2,418
05 Aug 2025 1,330 1,350 1,305 1,350 143,338 19,093,823,500 4,047
06 Aug 2025 1,360 1,365 1,340 1,350 78,297 10,582,349,500 4,108
07 Aug 2025 1,360 1,390 1,345 1,370 107,533 14,710,441,000 3,462
08 Aug 2025 1,375 1,375 1,335 1,345 50,936 6,861,341,500 1,254
11 Aug 2025 1,350 1,370 1,325 1,355 55,762 7,543,235,500 1,390
12 Aug 2025 1,355 1,370 1,340 1,350 53,639 7,240,685,000 1,087
13 Aug 2025 1,360 1,415 1,350 1,400 187,921 26,000,866,000 3,438
14 Aug 2025 1,400 1,405 1,355 1,360 92,338 12,701,560,500 3,389
15 Aug 2025 1,360 1,370 1,335 1,340 77,457 10,424,942,000 2,275
19 Aug 2025 1,340 1,355 1,325 1,325 48,041 6,414,415,500 1,795
20 Aug 2025 1,340 1,350 1,325 1,345 48,349 6,487,211,000 1,364
21 Aug 2025 1,350 1,360 1,335 1,350 49,203 6,635,672,000 1,289
22 Aug 2025 1,350 1,355 1,330 1,345 54,289 7,263,121,500 1,134
25 Aug 2025 1,345 1,360 1,290 1,300 198,986 26,120,779,500 4,670
26 Aug 2025 1,305 1,350 1,300 1,335 101,998 13,578,768,500 2,078
27 Aug 2025 1,340 1,355 1,330 1,345 53,178 7,148,759,000 1,203
28 Aug 2025 1,340 1,345 1,325 1,330 41,119 5,475,475,000 1,466
29 Aug 2025 1,325 1,325 1,280 1,310 123,313 15,965,691,000 3,179
01 Sep 2025 1,290 1,310 1,250 1,295 175,856 22,530,591,000 5,696
02 Sep 2025 1,295 1,360 1,295 1,330 121,263 16,130,011,500 3,761
03 Sep 2025 1,360 1,660 1,330 1,660 1,594,066 244,145,603,000 22,610
04 Sep 2025 1,720 1,760 1,560 1,570 1,708,771 281,964,209,500 27,842
08 Sep 2025 1,635 1,770 1,595 1,660 1,669,246 281,905,357,500 24,862
09 Sep 2025 1,690 1,960 1,690 1,895 2,637,862 492,162,366,500 44,327
10 Sep 2025 1,900 1,950 1,815 1,880 1,008,964 190,074,280,500 19,305
11 Sep 2025 1,885 1,950 1,865 1,870 504,117 95,718,792,000 9,951
12 Sep 2025 1,910 2,060 1,910 2,000 1,315,906 261,715,785,500 23,620
15 Sep 2025 2,000 2,140 1,975 2,120 878,448 182,327,877,500 23,651
16 Sep 2025 2,120 2,250 2,040 2,150 939,041 202,653,847,000 18,132
17 Sep 2025 2,150 2,230 2,150 2,170 411,969 89,941,599,000 7,532
18 Sep 2025 2,180 2,200 2,070 2,080 381,854 80,325,735,000 7,866
19 Sep 2025 2,090 2,280 2,090 2,160 650,251 142,441,943,000 10,614
22 Sep 2025 2,190 2,330 2,160 2,300 683,527 153,282,743,000 12,005
23 Sep 2025 2,360 2,570 2,300 2,430 1,325,849 325,388,898,000 21,608
24 Sep 2025 2,430 2,470 2,360 2,400 315,182 75,991,563,000 7,899
25 Sep 2025 2,400 2,400 2,260 2,290 305,749 70,979,050,000 6,547
26 Sep 2025 2,250 2,420 2,240 2,320 397,100 93,316,034,000 8,193
29 Sep 2025 2,400 2,450 2,320 2,350 381,297 90,377,458,000 7,284
30 Dec 2025 2,180 2,280 2,140 2,240 154,170 34,327,455,000 5,086

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 INDY : 15.93128 IDR) 15 May 2025 19 May 2025 04 Jun 2025 Active
Proxy Voting   - 10 Apr 2025 05 May 2025 Active
Cash Dividend (1 INDY : 92.13308 IDR) 16 May 2024 20 May 2024 05 Jun 2024 Active
Proxy Voting   - 05 Apr 2024 06 May 2024 Active
Cash Dividend (1 INDY : 208 IDR) 04 May 2023 08 May 2023 17 May 2023 Active
Proxy Voting   - 27 Mar 2023 19 Apr 2023 Active
Cash Dividend (1 INDY : 114.46381988 IDR) 15 Aug 2022 18 Aug 2022 30 Aug 2022 Active
Proxy Voting   - 27 Apr 2022 20 May 2022 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Proxy Voting   - 09 Apr 2021 03 May 2021 Active
Proxy Voting   - 02 Oct 2020 26 Oct 2020 Active
Cash Dividend (1 INDY : 89.6339329 IDR) 05 May 2020 20 May 2020 Cancelled
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Active
Cash Dividend (1000000 INDY : 108663941 IDR) 06 May 2019 08 May 2019 29 May 2019 Active
Proxy Voting   - 01 Apr 2019 25 Apr 2019 Active
Cash Dividend (1 INDY : 54.43 IDR) 11 Dec 2018 13 Dec 2018 28 Dec 2018 Active
Cash Dividend (1 INDY : 108.05 IDR) 04 May 2018 09 May 2018 30 May 2018 Active
Proxy Voting   - 03 Apr 2018 26 Apr 2018 Active
Proxy Voting   - 09 Oct 2017 01 Nov 2017 Active
Proxy Voting   - 04 Apr 2017 27 Apr 2017 Active
Proxy Voting   - 06 Jan 2017 30 Jan 2017 Active
Proxy Voting   - 05 Apr 2016 28 Apr 2016 Active
Proxy Voting   - 06 Apr 2015 29 Apr 2015 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 INDY : 36.61 IDR) 12 Jul 2013 17 Jul 2013 31 Jul 2013 Active
Proxy Voting   - 29 Apr 2013 15 May 2013 Active
Cash Dividend (1 INDY : 60 IDR) 09 Jul 2012 12 Jul 2012 26 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 INDY : 26 IDR) 12 Jul 2011 15 Jul 2011 29 Jul 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Active
Cash Dividend (1 INDY : 48 IDR) 10 Nov 2010 15 Nov 2010 30 Nov 2010 Active
Cash Dividend (1 INDY : 69.68 IDR) 08 Jun 2010 11 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Cash Dividend (1 INDY : 84 IDR) 17 Jun 2009 22 Jun 2009 03 Jul 2009 Active
Proxy Voting   - 12 May 2009 28 May 2009 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online