Data Historical Harga Saham INDY (PT. Indika Energy Tbk.)
Harap diperhatikan bahwa harga saham INDY mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham INDY ?
Estimasi harga satu lot saham INDY berdasarkan harga saat ini adalah 1975 x 100 = Rp 197.500. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2025-12-08 |
O:
1910
H:
1995
L:
1910
C:
1975
|
65 (3.40%) | 13,821,900 | 27,298,252,500 | -3.29% |
| Fri 2025-12-05 |
O:
1890
H:
1960
L:
1875
C:
1910
|
25 (1.33%) | 24,743,400 | 47,259,894,000 | -1.05% |
| Thu 2025-12-04 |
O:
1905
H:
1950
L:
1870
C:
1885
|
-20 (-1.05%) | 28,936,700 | 54,545,679,500 | 1.06% |
| Wed 2025-12-03 |
O:
1990
H:
1995
L:
1905
C:
1905
|
-70 (-3.54%) | 27,846,600 | 53,047,773,000 | 4.46% |
| Tue 2025-12-02 |
O:
2080
H:
2080
L:
1975
C:
1975
|
-105 (-5.05%) | 52,882,300 | 104,442,542,500 | 5.32% |
| Mon 2025-12-01 |
O:
1760
H:
2080
L:
1760
C:
2080
|
330 (18.86%) | 109,167,600 | 227,068,608,000 | -15.38% |
| Fri 2025-11-28 |
O:
1785
H:
1830
L:
1750
C:
1750
|
-20 (-1.13%) | 28,093,100 | 49,162,925,000 | 2.00% |
| Thu 2025-11-27 |
O:
1760
H:
1770
L:
1740
C:
1770
|
25 (1.43%) | 13,680,400 | 24,214,308,000 | -0.56% |
| Wed 2025-11-26 |
O:
1780
H:
1805
L:
1735
C:
1745
|
-25 (-1.41%) | 21,783,000 | 38,011,335,000 | 2.01% |
| Tue 2025-11-25 |
O:
1800
H:
1830
L:
1760
C:
1770
|
-10 (-0.56%) | 14,789,400 | 26,177,238,000 | 1.69% |
| Mon 2025-11-24 |
O:
1815
H:
1825
L:
1775
C:
1780
|
-20 (-1.11%) | 9,869,600 | 17,567,888,000 | 1.97% |
| Fri 2025-11-21 |
O:
1820
H:
1820
L:
1795
C:
1800
|
-20 (-1.10%) | 6,358,900 | 11,446,020,000 | 1.11% |
| Thu 2025-11-20 |
O:
1845
H:
1885
L:
1815
C:
1820
|
-15 (-0.82%) | 13,130,700 | 23,897,874,000 | 1.37% |
| Wed 2025-11-19 |
O:
1830
H:
1870
L:
1830
C:
1835
|
15 (0.82%) | 10,849,800 | 19,909,383,000 | -0.27% |
| Tue 2025-11-18 |
O:
1940
H:
1940
L:
1800
C:
1820
|
-110 (-5.70%) | 27,138,300 | 49,391,706,000 | 6.59% |
| Mon 2025-11-17 |
O:
2020
H:
2050
L:
1925
C:
1930
|
-90 (-4.46%) | 23,326,800 | 45,020,724,000 | 4.66% |
| Fri 2025-11-14 |
O:
2050
H:
2060
L:
2010
C:
2020
|
-30 (-1.46%) | 8,172,300 | 16,508,046,000 | 1.49% |
| Thu 2025-11-13 |
O:
2060
H:
2090
L:
2040
C:
2050
|
0 (0.00%) | 9,766,100 | 20,020,505,000 | 0.49% |
| Wed 2025-11-12 |
O:
2070
H:
2080
L:
2020
C:
2050
|
-20 (-0.97%) | 11,268,700 | 23,100,835,000 | 0.98% |
| Tue 2025-11-11 |
O:
2100
H:
2140
L:
2050
C:
2070
|
40 (1.97%) | 44,087,400 | 91,260,918,000 | 1.45% |
Artikel Terkait
- Indika Energy Siap Pacu Proyek Emas Awak Mas, Kontrak Tambang Senilai AUD 463 Juta
- Tantangan Realisasi Target Produksi Batubara Nasional 2024
- Investor Menurunkan Kepemilikan Saham di CUAN
- IHSG Melemah di Awal Pekan, Saham Afiliasi Capres Varian, Top Picks Saham Phintraco Sekuritas
- Investor Global Blackrock Inc. Kembali Berburu Saham Batu Bara di Indonesia
