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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
1420
H:
1440
L:
1410
C:
1420
|
10 (0.71%) | 1,901,100 | 2,699,562,000 | 0.00% |
| Thu 2024-11-21 |
O:
1395
H:
1440
L:
1395
C:
1410
|
15 (1.08%) | 4,282,000 | 6,037,620,000 | -1.06% |
| Wed 2024-11-20 |
O:
1415
H:
1430
L:
1390
C:
1395
|
-20 (-1.41%) | 4,241,600 | 5,917,032,000 | 1.43% |
| Tue 2024-11-19 |
O:
1405
H:
1445
L:
1405
C:
1415
|
5 (0.35%) | 3,567,000 | 5,047,305,000 | -0.71% |
| Mon 2024-11-18 |
O:
1430
H:
1435
L:
1365
C:
1410
|
-15 (-1.05%) | 11,317,900 | 15,958,239,000 | 1.42% |
| Fri 2024-11-15 |
O:
1455
H:
1470
L:
1410
C:
1425
|
-30 (-2.06%) | 9,777,600 | 13,933,080,000 | 2.11% |
| Thu 2024-11-14 |
O:
1515
H:
1520
L:
1455
C:
1455
|
-55 (-3.64%) | 10,117,500 | 14,720,962,500 | 4.12% |
| Wed 2024-11-13 |
O:
1550
H:
1565
L:
1505
C:
1510
|
-30 (-1.95%) | 4,877,700 | 7,365,327,000 | 2.65% |
| Tue 2024-11-12 |
O:
1575
H:
1590
L:
1535
C:
1540
|
-35 (-2.22%) | 7,604,800 | 11,711,392,000 | 2.27% |
| Mon 2024-11-11 |
O:
1480
H:
1595
L:
1410
C:
1575
|
105 (7.14%) | 21,205,500 | 33,398,662,500 | -6.03% |
| Fri 2024-11-08 |
O:
1495
H:
1510
L:
1460
C:
1470
|
-15 (-1.01%) | 6,651,900 | 9,778,293,000 | 1.70% |
| Thu 2024-11-07 |
O:
1510
H:
1555
L:
1480
C:
1485
|
-30 (-1.98%) | 9,985,900 | 14,829,061,500 | 1.68% |
| Wed 2024-11-06 |
O:
1600
H:
1620
L:
1510
C:
1515
|
-85 (-5.31%) | 10,346,700 | 15,675,250,500 | 5.61% |
| Tue 2024-11-05 |
O:
1530
H:
1620
L:
1520
C:
1600
|
70 (4.58%) | 18,552,900 | 29,684,640,000 | -4.38% |
| Mon 2024-11-04 |
O:
1505
H:
1545
L:
1470
C:
1530
|
25 (1.66%) | 9,203,500 | 14,081,355,000 | -1.63% |
| Fri 2024-11-01 |
O:
1560
H:
1575
L:
1500
C:
1505
|
-50 (-3.22%) | 10,096,700 | 15,195,533,500 | 3.65% |
| Thu 2024-10-31 |
O:
1575
H:
1595
L:
1545
C:
1555
|
-20 (-1.27%) | 9,100,400 | 14,151,122,000 | 1.29% |
| Wed 2024-10-30 |
O:
1540
H:
1585
L:
1510
C:
1575
|
35 (2.27%) | 11,458,600 | 18,047,295,000 | -2.22% |
| Tue 2024-10-29 |
O:
1600
H:
1630
L:
1535
C:
1540
|
-65 (-4.05%) | 16,479,700 | 25,378,738,000 | 3.90% |
| Mon 2024-10-28 |
O:
1645
H:
1660
L:
1600
C:
1605
|
-45 (-2.73%) | 9,053,900 | 14,531,509,500 | 2.49% |
Artikel Terkait
- 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
- Analisis Hari Ini Pergerakan IHSG dan Rekomendasi Saham, Kamis 21 Desember 2023
