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 30 Sep 2020
100.00% Scripless = 5,210,191,990.000
Local Percentage
95.13%
Foreign Percentage
4.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 1,305 1,310 1,275 1,290 49,512 6,378,693,000 1,444
08 Oct 2019 1,310 1,320 1,300 1,305 43,930 5,738,386,000 1,197
09 Oct 2019 1,305 1,310 1,290 1,290 49,314 6,412,930,000 1,026
10 Oct 2019 1,295 1,300 1,250 1,250 99,430 12,628,121,500 1,295
11 Oct 2019 1,260 1,285 1,255 1,275 70,500 8,963,121,000 1,819
14 Oct 2019 1,280 1,295 1,280 1,285 48,772 6,276,611,500 811
15 Oct 2019 1,280 1,315 1,280 1,305 110,787 14,323,820,500 1,266
16 Oct 2019 1,315 1,330 1,300 1,300 101,918 13,349,093,500 1,496
17 Oct 2019 1,310 1,315 1,295 1,315 59,579 7,794,213,000 963
18 Oct 2019 1,320 1,390 1,315 1,390 236,678 32,408,877,000 2,103
21 Oct 2019 1,390 1,410 1,370 1,380 65,323 9,060,238,500 1,849
22 Oct 2019 1,380 1,395 1,340 1,350 24,156 3,281,579,000 867
23 Oct 2019 1,370 1,380 1,330 1,350 78,539 10,615,919,000 1,114
24 Oct 2019 1,350 1,365 1,340 1,345 90,615 12,229,036,000 1,264
25 Oct 2019 1,350 1,350 1,310 1,315 111,910 14,804,486,500 1,265
28 Oct 2019 1,330 1,380 1,315 1,375 159,803 21,443,699,500 1,776
29 Oct 2019 1,375 1,385 1,325 1,330 115,588 15,603,972,500 1,749
30 Oct 2019 1,330 1,345 1,320 1,330 72,495 9,677,127,000 958
31 Oct 2019 1,345 1,350 1,280 1,285 161,164 21,169,874,500 1,980
01 Nov 2019 1,275 1,280 1,250 1,255 126,948 16,148,487,000 1,127
04 Nov 2019 1,280 1,280 1,260 1,275 122,897 15,567,001,000 1,244
05 Nov 2019 1,300 1,335 1,285 1,330 131,609 17,343,534,000 1,867
06 Nov 2019 1,325 1,370 1,285 1,370 187,267 24,981,988,500 3,180
07 Nov 2019 1,370 1,380 1,305 1,320 119,655 15,878,845,500 2,086
08 Nov 2019 1,320 1,380 1,320 1,360 175,361 23,762,624,000 2,868
11 Nov 2019 1,360 1,375 1,340 1,340 85,794 11,583,792,000 1,359
12 Nov 2019 1,350 1,365 1,310 1,325 145,443 19,482,333,000 2,017
13 Nov 2019 1,320 1,330 1,290 1,300 129,476 17,050,119,500 1,302
14 Nov 2019 1,300 1,305 1,245 1,250 135,059 17,038,132,500 1,584
15 Nov 2019 1,250 1,295 1,250 1,285 146,149 18,564,326,500 1,176
18 Nov 2019 1,300 1,305 1,280 1,295 116,609 15,051,121,000 1,112
19 Nov 2019 1,275 1,305 1,255 1,260 98,637 12,593,824,000 1,494
20 Nov 2019 1,275 1,275 1,250 1,250 122,114 15,380,232,500 1,321
21 Nov 2019 1,255 1,280 1,250 1,265 123,338 15,662,633,500 1,126
22 Nov 2019 1,265 1,280 1,245 1,250 108,808 13,734,589,000 1,174
25 Nov 2019 1,250 1,270 1,240 1,260 109,710 13,748,914,500 1,532
26 Nov 2019 1,260 1,270 1,240 1,270 102,250 12,835,511,000 1,294
27 Nov 2019 1,270 1,270 1,235 1,235 114,226 14,316,773,500 1,126
28 Nov 2019 1,225 1,235 1,150 1,150 141,812 17,051,529,000 2,093
29 Nov 2019 1,150 1,150 1,080 1,085 142,683 15,848,000,000 1,740
02 Dec 2019 1,085 1,115 1,050 1,100 163,734 17,777,395,000 1,942
03 Dec 2019 1,100 1,145 1,095 1,115 138,964 15,613,471,500 1,697
04 Dec 2019 1,110 1,110 1,070 1,075 148,545 16,269,527,000 2,118
05 Dec 2019 1,075 1,110 1,075 1,095 129,985 14,308,445,500 1,491
06 Dec 2019 1,110 1,120 1,095 1,100 112,542 12,400,578,000 924
09 Dec 2019 1,115 1,135 1,105 1,130 140,826 15,773,590,500 1,806
10 Dec 2019 1,140 1,210 1,135 1,195 187,176 22,113,365,000 3,073
11 Dec 2019 1,205 1,210 1,160 1,165 149,169 17,652,805,500 2,223
12 Dec 2019 1,165 1,180 1,155 1,155 130,420 15,209,458,000 1,829
13 Dec 2019 1,175 1,185 1,125 1,160 171,614 19,865,183,500 2,539
16 Dec 2019 1,160 1,260 1,160 1,245 276,136 33,847,604,500 4,072
17 Dec 2019 1,250 1,310 1,250 1,300 229,354 29,540,092,500 4,175
18 Dec 2019 1,300 1,320 1,230 1,255 178,291 22,868,453,500 3,682
19 Dec 2019 1,255 1,290 1,245 1,270 91,770 11,638,491,500 1,427
20 Dec 2019 1,280 1,290 1,255 1,255 93,136 11,885,085,000 1,143
23 Dec 2019 1,255 1,280 1,230 1,245 97,901 12,356,936,500 1,918
26 Dec 2019 1,240 1,270 1,240 1,240 95,317 11,949,808,500 1,111
27 Dec 2019 1,240 1,250 1,215 1,220 92,720 11,397,637,000 1,183
30 Dec 2019 1,210 1,225 1,185 1,195 97,845 11,739,748,500 1,516
02 Jan 2020 1,195 1,210 1,175 1,210 27,387 3,275,972,500 716
03 Jan 2020 1,210 1,230 1,210 1,225 61,965 7,559,477,000 1,014
06 Jan 2020 1,220 1,255 1,205 1,235 93,210 11,554,777,000 1,394
07 Jan 2020 1,245 1,275 1,235 1,275 91,926 11,514,751,500 1,364
08 Jan 2020 1,270 1,270 1,240 1,245 60,069 7,509,321,000 1,068
09 Jan 2020 1,245 1,255 1,230 1,235 77,661 9,633,093,000 986
10 Jan 2020 1,265 1,290 1,260 1,265 155,620 19,836,177,000 2,304
13 Jan 2020 1,290 1,310 1,270 1,270 111,194 14,368,682,000 1,979
14 Jan 2020 1,290 1,300 1,245 1,245 112,870 14,268,351,500 1,800
15 Jan 2020 1,240 1,240 1,200 1,200 103,754 12,598,973,000 1,630
16 Jan 2020 1,200 1,220 1,190 1,200 93,932 11,362,917,500 1,256
17 Jan 2020 1,215 1,215 1,200 1,200 105,605 12,756,632,000 704
20 Jan 2020 1,200 1,215 1,130 1,135 49,677 5,774,425,500 1,382
21 Jan 2020 1,135 1,145 1,110 1,125 28,464 3,214,352,500 687
22 Jan 2020 1,125 1,135 1,075 1,080 35,070 3,851,485,000 937
23 Jan 2020 1,070 1,110 1,055 1,085 34,795 3,779,132,000 1,099
24 Jan 2020 1,100 1,110 1,075 1,085 15,702 1,711,838,000 559
27 Jan 2020 1,085 1,085 1,005 1,010 46,331 4,762,316,500 1,532
28 Jan 2020 990 1,045 955 1,030 54,647 5,505,563,500 1,557
29 Jan 2020 1,050 1,055 1,005 1,005 39,240 4,012,152,000 2,103
30 Jan 2020 1,010 1,015 980 980 32,725 3,243,107,000 1,578
31 Jan 2020 975 990 935 960 72,738 6,970,805,500 1,984
03 Feb 2020 0 965 885 915 48,484 4,481,909,000 1,239
04 Feb 2020 0 950 900 900 36,750 3,377,664,000 1,050
05 Feb 2020 0 945 900 905 50,398 4,648,656,500 1,265
06 Feb 2020 0 935 910 925 18,956 1,745,145,000 656
07 Feb 2020 0 935 915 915 15,157 1,395,963,000 495
10 Feb 2020 0 915 840 845 76,655 6,678,002,500 1,929
11 Feb 2020 0 860 825 855 48,914 4,107,011,500 1,221
12 Feb 2020 0 875 850 855 31,905 2,742,114,000 854
13 Feb 2020 0 865 805 820 32,977 2,733,195,000 1,031
14 Feb 2020 0 830 795 805 34,493 2,786,097,500 971
17 Feb 2020 0 805 775 800 33,382 2,652,857,500 946
18 Feb 2020 0 850 800 850 59,596 4,961,995,000 1,539
19 Feb 2020 0 880 825 860 45,362 3,920,332,000 1,409
20 Feb 2020 0 940 860 935 102,505 9,345,884,500 2,482
21 Feb 2020 0 935 900 915 83,291 7,601,616,000 2,127
24 Feb 2020 0 915 860 860 42,964 3,765,749,000 1,203
25 Feb 2020 0 885 835 865 29,473 2,532,614,500 1,008
26 Feb 2020 0 870 810 820 33,469 2,805,510,500 1,531
27 Feb 2020 0 835 760 770 51,824 4,061,698,500 1,970
28 Feb 2020 0 750 685 750 96,449 6,907,513,000 1,648
02 Mar 2020 0 790 710 715 46,274 3,465,840,500 1,790
03 Mar 2020 0 760 730 755 35,880 2,687,715,000 1,215
04 Mar 2020 0 805 745 785 51,040 4,006,549,000 1,629
05 Mar 2020 0 825 760 760 40,989 3,203,252,000 1,282
06 Mar 2020 0 765 725 740 17,666 1,305,430,000 586
09 Mar 2020 0 740 610 610 75,369 4,937,264,500 1,714
10 Mar 2020 0 645 590 630 48,051 2,973,303,500 1,195
11 Mar 2020 0 640 580 595 35,954 2,177,983,000 943
12 Mar 2020 0 580 540 540 48,273 2,626,208,000 1,086
13 Mar 2020 0 540 505 515 54,751 2,804,578,000 1,119
16 Mar 2020 0 515 480 480 31,279 1,531,636,500 861
17 Mar 2020 0 476 448 448 29,725 1,333,626,000 717
18 Mar 2020 0 446 418 418 29,589 1,243,110,800 797
19 Mar 2020 0 400 390 390 55,028 2,146,202,000 448
20 Mar 2020 0 486 364 486 175,990 7,727,974,000 3,905
23 Mar 2020 0 575 452 480 246,470 12,622,101,400 5,263
24 Mar 2020 0 555 484 530 116,774 6,130,170,500 2,512
26 Mar 2020 0 645 560 625 171,668 10,585,220,000 3,037
27 Mar 2020 0 780 655 730 217,611 15,850,668,500 3,261
30 Mar 2020 0 700 680 680 56,787 3,864,745,500 590
31 Mar 2020 0 740 660 695 66,091 4,696,729,000 1,130
01 Apr 2020 0 790 660 725 90,403 6,597,620,000 2,127
02 Apr 2020 0 765 700 750 55,420 4,107,253,000 1,366
03 Apr 2020 0 785 730 740 44,161 3,318,454,500 1,331
06 Apr 2020 0 775 720 765 75,644 5,684,442,000 2,318
07 Apr 2020 0 800 730 755 78,197 5,913,998,500 1,451
08 Apr 2020 0 760 710 740 61,075 4,463,737,500 1,047
09 Apr 2020 0 775 730 750 61,489 4,642,058,500 1,117
13 Apr 2020 0 770 745 760 18,936 1,435,208,000 482
14 Apr 2020 0 795 755 795 49,637 3,874,204,000 1,313
15 Apr 2020 0 820 770 775 50,476 4,008,106,500 1,284
17 Apr 2020 0 790 760 775 33,600 2,607,246,000 913
20 Apr 2020 0 865 760 795 272,414 22,253,108,000 5,062
21 Apr 2020 0 785 740 740 88,584 6,609,882,000 1,708
22 Apr 2020 0 740 690 715 50,701 3,618,541,000 1,064
23 Apr 2020 0 775 710 710 97,487 7,299,578,500 1,971
24 Apr 2020 0 755 710 710 110,700 8,134,772,500 2,740
27 Apr 2020 0 780 725 755 148,330 11,278,894,500 3,120
28 Apr 2020 0 760 740 740 81,913 6,109,524,500 1,780
29 Apr 2020 0 765 740 755 48,018 3,628,879,000 1,051
30 Apr 2020 0 795 755 795 159,483 12,449,670,000 2,150
04 May 2020 0 740 740 740 29,876 2,210,824,000 434
05 May 2020 0 735 690 720 103,396 7,394,560,000 2,169
06 May 2020 0 745 720 725 74,201 5,436,112,500 1,438
08 May 2020 0 760 735 740 81,790 6,098,185,000 1,505
11 May 2020 0 765 745 755 46,711 3,518,880,500 1,110
12 May 2020 0 765 725 725 34,067 2,518,935,500 794
13 May 2020 0 745 700 745 35,930 2,636,011,500 1,060
14 May 2020 0 745 720 720 14,348 1,045,922,000 587
15 May 2020 0 730 705 705 21,501 1,528,481,500 969
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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