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 11 May 2021
100.00% Scripless = 5,210,191,990.000
Local Percentage
95.09%
Foreign Percentage
4.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 720 675 680 74,656 5,149,273,500 1,521
19 May 2020 0 710 685 690 44,188 3,085,135,500 1,123
20 May 2020 0 700 680 690 19,570 1,349,001,500 1,315
26 May 2020 0 710 650 690 53,576 3,723,936,000 798
27 May 2020 0 710 685 690 89,423 6,226,248,500 1,540
28 May 2020 0 705 670 680 127,943 8,741,173,500 2,414
29 May 2020 0 685 640 640 218,074 14,144,541,500 1,807
02 Jun 2020 0 675 640 650 189,022 12,385,330,000 2,838
03 Jun 2020 0 730 655 705 408,079 28,315,163,500 4,330
04 Jun 2020 0 735 685 685 383,311 27,004,388,500 3,916
05 Jun 2020 0 705 670 705 137,403 9,566,038,500 1,891
08 Jun 2020 0 755 715 745 298,016 21,998,015,500 4,376
09 Jun 2020 0 775 705 710 319,323 23,549,296,500 4,360
10 Jun 2020 0 710 670 690 131,635 9,050,280,000 2,415
11 Jun 2020 0 690 650 665 105,333 7,048,809,000 1,695
12 Jun 2020 0 670 625 670 98,005 6,340,782,500 1,583
15 Jun 2020 0 680 655 655 55,576 3,689,039,500 1,181
16 Jun 2020 0 690 650 675 148,769 10,053,320,500 1,525
17 Jun 2020 0 695 665 695 178,583 12,190,568,500 2,157
18 Jun 2020 0 710 695 700 163,153 11,447,908,000 1,934
19 Jun 2020 0 710 690 700 66,730 4,645,588,500 985
22 Jun 2020 0 705 680 685 54,250 3,743,564,500 947
23 Jun 2020 0 685 655 665 94,438 6,316,722,500 1,325
24 Jun 2020 0 680 660 675 51,941 3,504,658,500 719
25 Jun 2020 0 675 660 660 35,332 2,352,698,500 737
26 Jun 2020 0 675 660 670 13,164 878,041,500 375
29 Jun 2020 0 680 655 660 24,420 1,613,179,000 603
30 Jun 2020 0 675 655 670 39,207 2,607,776,000 641
01 Jul 2020 0 675 650 675 49,549 3,296,092,500 750
02 Jul 2020 0 695 675 685 97,626 6,676,127,000 1,001
03 Jul 2020 0 705 690 695 88,034 6,118,438,500 1,223
06 Jul 2020 0 705 690 700 74,261 5,195,205,500 853
07 Jul 2020 0 730 695 715 231,491 16,485,793,500 2,084
08 Jul 2020 0 740 705 725 116,128 8,420,071,000 1,563
09 Jul 2020 0 795 710 755 463,985 35,391,037,000 4,372
10 Jul 2020 0 760 735 745 108,962 8,137,140,000 1,574
13 Jul 2020 0 930 740 930 1,056,989 91,469,147,000 10,887
14 Jul 2020 0 1,040 915 920 1,626,941 159,719,254,500 18,953
15 Jul 2020 0 965 870 915 419,543 38,486,319,000 4,868
16 Jul 2020 0 935 885 895 137,138 12,430,243,500 2,332
17 Jul 2020 0 1,010 885 975 1,127,969 110,387,345,500 12,063
20 Jul 2020 0 985 935 940 325,003 30,995,744,000 3,801
21 Jul 2020 0 990 925 955 247,729 23,873,048,000 3,272
22 Jul 2020 0 995 950 950 266,075 25,777,048,000 3,172
23 Jul 2020 0 1,080 945 1,050 1,115,980 114,870,956,000 13,068
24 Jul 2020 0 1,085 1,010 1,015 417,883 43,569,195,500 6,734
27 Jul 2020 0 1,040 1,005 1,010 138,267 14,087,281,000 1,896
28 Jul 2020 0 1,075 1,000 1,015 475,979 49,706,045,000 5,647
29 Jul 2020 0 1,040 1,010 1,015 112,035 11,427,018,000 1,613
30 Jul 2020 0 1,025 955 980 223,311 22,127,606,500 3,246
03 Aug 2020 0 990 915 915 215,525 20,013,482,500 3,285
04 Aug 2020 0 950 915 925 152,671 14,245,899,000 2,463
05 Aug 2020 0 960 910 945 125,860 11,794,551,500 2,009
06 Aug 2020 0 1,020 950 1,015 339,270 33,928,983,500 4,063
07 Aug 2020 0 1,035 990 990 194,276 19,505,321,500 2,760
10 Aug 2020 0 1,110 990 1,110 749,811 79,973,363,500 8,424
11 Aug 2020 0 1,130 1,060 1,085 453,414 49,624,639,500 7,604
12 Aug 2020 0 1,065 1,025 1,035 213,236 22,199,341,500 3,820
13 Aug 2020 0 1,080 1,025 1,050 203,213 21,505,169,500 3,541
14 Aug 2020 0 1,070 1,030 1,040 78,299 8,197,929,500 1,619
18 Aug 2020 0 1,060 1,025 1,030 145,003 15,019,267,500 2,494
19 Aug 2020 0 1,070 1,025 1,040 266,044 27,959,302,500 3,631
24 Aug 2020 0 1,045 1,015 1,015 117,465 12,010,870,000 2,307
25 Aug 2020 0 1,055 1,015 1,045 148,566 15,466,603,500 2,057
26 Aug 2020 0 1,120 1,045 1,065 694,945 75,799,512,500 8,135
27 Aug 2020 0 1,100 1,055 1,060 158,677 17,017,044,000 2,178
28 Aug 2020 0 1,095 1,055 1,060 189,574 20,379,014,500 1,798
31 Aug 2020 0 1,090 1,015 1,025 131,616 13,687,508,500 2,222
01 Sep 2020 0 1,060 995 1,060 202,223 20,869,696,000 3,211
02 Sep 2020 0 1,095 1,050 1,070 215,959 23,220,185,000 2,967
03 Sep 2020 0 1,070 1,035 1,050 119,871 12,591,567,500 1,776
04 Sep 2020 0 1,030 1,010 1,025 78,001 7,969,366,500 1,418
07 Sep 2020 0 1,055 1,015 1,030 122,812 12,694,824,500 1,931
08 Sep 2020 0 1,050 1,000 1,010 167,371 17,113,905,000 2,427
09 Sep 2020 0 1,010 945 960 237,929 23,117,745,500 3,844
10 Sep 2020 0 950 895 895 104,030 9,353,393,000 1,807
11 Sep 2020 0 935 835 925 247,832 22,254,404,000 3,639
14 Sep 2020 0 975 940 965 142,666 13,750,598,500 2,391
15 Sep 2020 0 975 945 945 93,618 8,941,818,500 1,588
16 Sep 2020 0 945 905 910 109,633 10,095,318,000 1,760
17 Sep 2020 0 940 900 900 103,748 9,469,299,500 1,521
18 Sep 2020 0 935 905 915 71,104 6,546,722,500 1,541
21 Sep 2020 0 960 910 910 244,290 22,870,111,000 2,993
22 Sep 2020 0 940 890 920 200,417 18,494,051,500 2,381
23 Sep 2020 0 945 890 910 164,965 15,081,359,000 2,236
24 Sep 2020 0 910 890 905 70,985 6,381,529,500 1,095
25 Sep 2020 0 925 900 925 82,497 7,562,204,500 1,243
28 Sep 2020 0 935 905 915 41,002 3,754,863,500 1,286
29 Sep 2020 0 980 915 950 386,886 36,955,029,000 5,011
30 Sep 2020 0 970 905 920 130,847 12,125,153,000 2,372
01 Oct 2020 0 940 915 935 59,334 5,514,745,000 1,186
02 Oct 2020 0 935 890 910 67,923 6,187,254,000 1,348
05 Oct 2020 0 925 905 915 52,424 4,781,010,500 863
06 Oct 2020 0 930 920 920 57,470 5,313,630,500 691
07 Oct 2020 0 945 920 930 71,645 6,690,132,500 1,322
08 Oct 2020 0 965 925 930 189,431 17,908,907,000 2,187
09 Oct 2020 0 935 905 925 42,971 3,968,424,000 973
12 Oct 2020 0 935 915 915 149,669 13,743,415,000 1,440
13 Oct 2020 0 950 905 945 205,749 19,149,494,500 1,772
14 Oct 2020 0 955 930 955 220,355 20,844,670,000 2,963
15 Oct 2020 0 1,010 935 935 392,060 38,196,554,000 5,384
16 Oct 2020 0 1,000 920 995 394,123 38,280,941,500 4,288
19 Oct 2020 0 1,010 980 990 191,481 19,080,045,500 3,545
20 Oct 2020 0 1,030 985 990 251,980 25,376,779,500 3,821
21 Oct 2020 0 1,030 990 995 223,522 22,586,679,500 3,034
22 Oct 2020 0 995 945 945 342,399 32,872,526,000 2,533
23 Oct 2020 0 970 935 935 153,596 14,540,038,500 2,302
26 Oct 2020 0 960 935 940 137,169 12,962,678,000 1,677
27 Oct 2020 0 955 925 935 85,512 8,041,826,000 1,744
02 Nov 2020 0 950 920 935 64,773 6,051,047,500 2,191
03 Nov 2020 0 955 935 940 60,757 5,723,490,500 1,359
04 Nov 2020 0 950 910 920 105,195 9,774,832,000 1,958
05 Nov 2020 0 945 920 940 55,851 5,235,645,500 894
06 Nov 2020 0 965 940 955 121,126 11,553,587,000 2,154
09 Nov 2020 0 980 960 970 98,487 9,524,145,500 1,774
10 Nov 2020 0 990 970 975 103,648 10,131,268,000 1,644
11 Nov 2020 0 1,025 970 1,015 434,911 43,837,419,000 4,745
12 Nov 2020 0 1,025 995 1,000 172,348 17,386,153,500 3,145
13 Nov 2020 0 1,020 990 1,005 97,010 9,725,845,000 1,655
16 Nov 2020 0 1,065 1,005 1,060 364,139 38,049,646,000 5,152
17 Nov 2020 0 1,100 1,045 1,045 359,412 38,447,062,000 5,672
18 Nov 2020 0 1,070 1,040 1,045 104,449 11,002,781,000 1,628
19 Nov 2020 0 1,190 1,045 1,180 923,187 105,504,013,500 10,701
20 Nov 2020 0 1,210 1,155 1,170 307,363 36,244,267,500 4,695
23 Nov 2020 0 1,420 1,190 1,360 1,226,319 162,608,391,500 15,327
24 Nov 2020 0 1,445 1,370 1,380 588,309 82,520,393,500 6,955
25 Nov 2020 0 1,555 1,410 1,465 720,819 106,011,545,000 8,645
26 Nov 2020 0 1,540 1,470 1,485 323,967 48,634,139,000 4,765
27 Nov 2020 0 1,610 1,500 1,600 641,574 99,943,179,500 9,116
30 Nov 2020 0 1,840 1,570 1,710 1,764,027 301,306,329,500 23,013
01 Dec 2020 0 1,820 1,635 1,765 798,707 140,295,939,000 11,171
02 Dec 2020 0 1,800 1,725 1,745 342,847 59,880,697,500 6,346
03 Dec 2020 0 1,800 1,685 1,705 355,571 61,992,693,500 6,629
04 Dec 2020 0 1,780 1,720 1,755 431,825 75,529,721,500 6,784
07 Dec 2020 0 1,820 1,750 1,755 404,551 71,828,410,000 5,916
08 Dec 2020 0 2,010 1,785 1,930 1,711,712 328,715,793,000 22,119
10 Dec 2020 0 1,980 1,825 1,870 584,898 110,808,388,500 11,369
11 Dec 2020 0 1,930 1,835 1,850 276,200 51,586,122,000 4,754
14 Dec 2020 0 1,975 1,890 1,965 534,348 104,215,844,000 8,751
15 Dec 2020 0 2,020 1,920 1,970 406,712 80,375,385,500 7,462
16 Dec 2020 0 2,020 1,945 1,965 320,832 63,222,638,500 6,625
17 Dec 2020 0 1,975 1,870 1,920 472,917 90,454,661,500 10,890
18 Dec 2020 0 1,935 1,875 1,880 219,469 41,521,106,500 5,097
21 Dec 2020 0 2,050 1,840 1,990 1,065,719 209,779,134,500 16,417
22 Dec 2020 0 2,010 1,855 1,875 570,399 110,418,752,000 10,875
23 Dec 2020 0 1,930 1,745 1,835 440,835 80,268,844,000 7,938
28 Dec 2020 0 1,890 1,805 1,840 165,533 30,479,347,500 3,549
29 Dec 2020 0 1,925 1,840 1,855 293,860 55,085,662,500 6,347
30 Dec 2020 0 1,870 1,730 1,730 459,038 81,004,906,500 8,451
04 Jan 2021 0 1,770 1,610 1,730 782,865 130,294,566,500 13,746
05 Jan 2021 0 1,795 1,685 1,690 408,784 71,210,497,000 8,444
06 Jan 2021 0 1,690 1,575 1,615 450,770 73,728,567,000 9,170
07 Jan 2021 0 1,775 1,565 1,750 834,031 141,748,153,000 12,962
08 Jan 2021 0 1,880 1,760 1,770 737,132 134,652,906,000 12,511
11 Jan 2021 0 1,880 1,805 1,870 716,912 132,320,224,500 11,298
12 Jan 2021 0 1,900 1,805 1,820 348,282 64,079,410,500 7,040
13 Jan 2021 0 1,985 1,855 1,920 1,204,686 231,686,249,000 18,490
14 Jan 2021 0 2,000 1,855 1,870 716,162 137,502,110,000 13,911
15 Jan 2021 0 1,875 1,770 1,790 545,192 98,486,187,000 10,127
18 Jan 2021 0 1,835 1,695 1,695 460,359 80,822,893,500 9,567
19 Jan 2021 0 1,795 1,605 1,695 546,878 93,526,256,500 9,957
20 Jan 2021 0 1,740 1,655 1,725 226,036 38,721,269,500 5,217
21 Jan 2021 0 1,765 1,700 1,705 165,376 28,592,682,500 3,823
22 Jan 2021 0 1,715 1,605 1,620 266,964 43,663,587,500 5,671
25 Jan 2021 0 1,660 1,525 1,530 291,708 45,398,080,500 5,147
26 Jan 2021 0 1,575 1,425 1,425 336,953 50,015,952,000 6,032
27 Jan 2021 0 1,470 1,350 1,405 305,424 42,680,377,500 5,157
28 Jan 2021 0 1,535 1,350 1,410 559,200 81,638,660,500 10,723
29 Jan 2021 0 1,540 1,375 1,465 443,993 64,345,346,000 9,243
01 Feb 2021 0 1,500 1,395 1,490 375,147 54,576,271,500 6,992
02 Feb 2021 0 1,530 1,430 1,435 226,779 33,438,739,500 4,651
03 Feb 2021 0 1,440 1,395 1,405 160,481 22,687,450,500 2,995
04 Feb 2021 0 1,530 1,390 1,515 481,147 71,679,178,500 8,921
05 Feb 2021 0 1,615 1,530 1,550 629,569 98,702,193,000 13,632
08 Feb 2021 0 1,610 1,525 1,550 265,079 41,212,294,500 6,388
09 Feb 2021 0 1,580 1,480 1,495 223,616 34,322,803,000 4,878
10 Feb 2021 0 1,510 1,455 1,485 93,224 13,868,889,000 2,349
11 Feb 2021 0 1,530 1,470 1,520 100,433 15,183,398,000 2,727
15 Feb 2021 0 1,545 1,510 1,520 71,210 10,831,270,500 2,169
16 Feb 2021 0 1,545 1,510 1,530 110,527 16,894,801,000 2,800
17 Feb 2021 0 1,535 1,455 1,460 168,102 24,960,951,500 4,282
18 Feb 2021 0 1,460 1,425 1,430 89,909 12,932,105,000 2,781
19 Feb 2021 0 1,440 1,405 1,420 56,065 7,957,619,500 1,831
22 Feb 2021 0 1,540 1,425 1,540 314,825 46,995,570,500 5,694
23 Feb 2021 0 1,575 1,495 1,505 272,356 41,977,389,000 7,135
24 Feb 2021 0 1,525 1,450 1,455 113,669 16,686,288,500 3,434
25 Feb 2021 0 1,495 1,465 1,480 71,649 10,619,206,500 1,795
26 Feb 2021 0 1,500 1,440 1,480 72,661 10,623,017,000 2,277
01 Mar 2021 0 1,510 1,480 1,490 70,745 10,539,236,500 1,907
02 Mar 2021 0 1,590 1,500 1,530 421,426 65,416,554,500 8,785
03 Mar 2021 0 1,555 1,470 1,485 155,771 23,551,248,000 4,157
04 Mar 2021 0 1,530 1,445 1,490 237,174 35,351,393,000 3,874
05 Mar 2021 0 1,480 1,450 1,465 78,950 11,563,437,000 1,694
08 Mar 2021 0 1,490 1,405 1,420 121,400 17,529,130,000 2,696
09 Mar 2021 0 1,435 1,380 1,400 119,829 16,827,243,000 2,876
10 Mar 2021 0 1,435 1,380 1,400 77,796 10,945,283,500 2,025
12 Mar 2021 0 1,565 1,410 1,505 619,422 93,224,550,500 10,260
15 Mar 2021 0 1,570 1,510 1,535 232,639 35,830,836,000 4,822
16 Mar 2021 0 1,585 1,505 1,510 249,457 38,474,160,500 5,119
17 Mar 2021 0 1,530 1,495 1,505 58,229 8,780,511,500 1,476
18 Mar 2021 0 1,570 1,520 1,540 231,662 35,830,119,500 4,395
19 Mar 2021 0 1,575 1,520 1,525 167,924 25,822,068,000 2,784
22 Mar 2021 0 1,710 1,550 1,680 885,271 146,583,882,500 19,439
23 Mar 2021 0 1,780 1,680 1,710 723,888 124,865,885,500 15,090
24 Mar 2021 0 1,700 1,595 1,595 401,118 65,431,095,500 8,862
25 Mar 2021 0 1,640 1,520 1,580 394,970 62,898,921,500 7,451
26 Mar 2021 0 1,625 1,565 1,595 145,124 23,110,161,000 3,443
29 Mar 2021 0 1,610 1,535 1,545 203,566 32,000,535,000 4,131
30 Mar 2021 0 1,550 1,480 1,480 201,641 30,240,067,500 4,488
31 Mar 2021 0 1,490 1,400 1,425 183,382 26,293,855,000 4,010
01 Apr 2021 0 1,475 1,425 1,460 114,968 16,680,623,500 2,302
05 Apr 2021 0 1,510 1,455 1,465 185,336 27,481,604,500 3,488
06 Apr 2021 0 1,480 1,445 1,450 84,634 12,323,675,000 2,127
07 Apr 2021 0 1,495 1,450 1,465 100,727 14,785,605,000 1,919
08 Apr 2021 0 1,530 1,465 1,530 151,746 22,769,924,500 3,285
09 Apr 2021 0 1,545 1,480 1,485 117,812 17,758,047,500 3,364
12 Apr 2021 0 1,490 1,415 1,415 96,239 13,798,364,000 2,805
13 Apr 2021 0 1,435 1,370 1,385 144,960 20,218,762,500 2,886
14 Apr 2021 0 1,420 1,390 1,415 68,672 9,660,712,500 1,797
15 Apr 2021 0 1,430 1,400 1,405 43,852 6,178,100,500 1,275
16 Apr 2021 0 1,440 1,405 1,425 60,282 8,603,188,000 1,512
19 Apr 2021 0 1,495 1,395 1,465 218,196 31,683,285,000 3,599
20 Apr 2021 0 1,500 1,450 1,465 83,495 12,273,744,000 1,833
21 Apr 2021 0 1,460 1,420 1,425 61,950 8,870,441,500 1,509
22 Apr 2021 0 1,435 1,415 1,420 41,246 5,871,414,000 1,024
23 Apr 2021 0 1,445 1,405 1,415 53,082 7,546,773,500 1,249
26 Apr 2021 0 1,435 1,400 1,405 47,379 6,693,861,000 1,003
27 Apr 2021 0 1,425 1,395 1,395 37,297 5,235,113,500 1,055
28 Apr 2021 0 1,415 1,395 1,415 25,971 3,654,722,500 868
29 Apr 2021 0 1,450 1,415 1,450 79,586 11,439,668,000 1,836
30 Apr 2021 0 1,465 1,405 1,420 71,010 10,124,007,000 1,741
03 May 2021 0 1,440 1,390 1,395 62,029 8,727,136,500 1,772
04 May 2021 0 1,435 1,375 1,430 161,927 22,802,850,500 4,857
05 May 2021 0 1,440 1,405 1,425 67,718 9,636,279,000 2,000
06 May 2021 0 1,525 1,430 1,480 403,049 60,262,431,500 8,760
07 May 2021 0 1,540 1,455 1,455 198,717 29,771,934,000 4,643
10 May 2021 0 1,470 1,440 1,450 87,440 12,692,654,500 1,990
11 May 2021 0 1,525 1,445 1,475 410,971 61,274,664,500 6,283

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Apr 2021 03 May 2021 Active
Proxy Voting   - 02 Oct 2020 26 Oct 2020 Active
Cash Dividend (10000000 INDY : 896339329 IDR) 30 Apr 2020 05 May 2020 20 May 2020 Active
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