IDX · INDY · stock

PT. Indika Energy Tbk (INDY) stock price history

Every IDX trading session of PT. Indika Energy Tbk from Jun 11, 2008 to Sep 28, 2026: 4,494 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INDY data, free keyYear by year table

INDY adjusted close, 2008 to 2026

INDYPT. Indika Energy Tbk
IDR 2,640+14.3% over one year
2010201520202025
IDR 4,221
All time high, 2026
IDR 4,350
52 week high, IDR 1,727 low
4,494
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

INDY key facts

  • PT. Indika Energy Tbk (INDY) closed at IDR 2,640 on Sep 28, 2026 on IDX.
  • INDY's all time high close is IDR 4,221, set on Mar 2, 2026; its all time low close is IDR 67.40 on Jan 12, 2016.
  • INDY's 52 week range is IDR 1,727 to IDR 4,350.
  • INDY returned +14.3% over the year to Sep 28, 2026 and +78.5% over five years.
  • Over ten years INDY returned +581%, +21.1% a year compounded.
  • INDY's deepest drawdown was -97.8% from Jan 4, 2011 to Jan 12, 2016.
  • DataCedar holds 4,494 daily sessions of INDY history from Jun 11, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INDY price chart, 2008 to 2026

INDY adjusted close, Jun 11, 2008 to Sep 28, 2026IDR 67.40IDR 267.64IDR 1,063IDR 4,2212010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INDY returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.7%
3 months+43.1%
6 months-16.3%
Year to date+18.4%
1 year+14.3%
3 years+28.4%
5 years+78.5%
10 years+580.7%
Since Jun 11, 2008+42.0%
Compound annual growth, 18.3 years+1.9%

INDY records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 4,221 on Mar 2, 2026
All time low close
IDR 67.40 on Jan 12, 2016
52 week high
IDR 4,350 on Mar 3, 2026
52 week low
IDR 1,727 on Nov 26, 2025
Deepest drawdown
-97.8% from Jan 4, 2011 to Jan 12, 2016, recovered Jan 12, 2026
Best single session
+25.5% on Jun 25, 2019
Worst single session
-24.7% on May 10, 2017
Volatility, 1 year annualised
76.5%
Sessions closing higher, 1 year
45%
Best calendar year
2016, +541%
Worst calendar year
2015, -78%

INDY price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 11, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,230IDR 4,350IDR 1,755IDR 2,640+18.4%5.4B178
2025IDR 1,493IDR 2,678IDR 900.84IDR 2,230+49.8%6.5B236
2024IDR 1,335IDR 1,817IDR 1,150IDR 1,488+11.5%2.4B237
2023IDR 2,294IDR 2,370IDR 1,261IDR 1,335-42.2%2.5B239
2022IDR 1,251IDR 2,895IDR 1,186IDR 2,311+84.1%7.9B246
2021IDR 1,402IDR 1,942IDR 1,020IDR 1,255-10.7%7.9B247
2020IDR 861.43IDR 1,666IDR 262.39IDR 1,406+63.2%4.9B242
2019IDR 1,069IDR 1,524IDR 756.91IDR 861.43-19.4%3.6B258
2018IDR 1,946IDR 2,944IDR 1,065IDR 1,069-45.1%4B261
2017IDR 448.24IDR 2,054IDR 425.99IDR 1,946+334.0%10.6B254
2016IDR 70.57IDR 638.99IDR 67.40IDR 448.24+540.9%6.7B246
2015IDR 327.44IDR 330.62IDR 66.76IDR 69.94-78.4%735M245
2014IDR 387.84IDR 518.18IDR 311.55IDR 324.26-13.6%1.3B244
2013IDR 948.16IDR 1,045IDR 302.01IDR 375.13-56.3%2.9B244
2012IDR 1,244IDR 1,609IDR 766.98IDR 857.57-32.6%2.3B246
2011IDR 2,964IDR 3,225IDR 1,170IDR 1,273-53.6%2.7B247
2010IDR 1,246IDR 2,833IDR 1,204IDR 2,746+120.3%4.5B245
2009IDR 607.86IDR 1,615IDR 548.16IDR 1,246+110.7%1.7B244
2008IDR 1,859IDR 1,954IDR 455.90IDR 591.58n/a1.7B135

INDY monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 2,640-4.7%
August 2026IDR 2,770+5.3%
July 2026IDR 2,630+44.5%
June 2026IDR 1,820-19.8%
May 2026IDR 2,270-37.5%
April 2026IDR 3,633+15.1%
March 2026IDR 3,155-13.6%
February 2026IDR 3,653+13.3%
January 2026IDR 3,225+44.6%
December 2025IDR 2,230+28.0%
November 2025IDR 1,742-16.3%
October 2025IDR 2,080-9.9%

About the INDY data

Daily bars. 4,494 sessions from Jun 11, 2008 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INDY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • INDF PT Indofood Sukses Makmur Tbk
  • INDO PT Royalindo Investa Wijaya Tbk
  • INDR PT. Indo-Rama Synthetics Tbk
  • INDS PT Indospring Tbk
  • INET PT Sinergi Inti Andalan Prima Tbk
  • INKP PT Indah Kiat Pulp & Paper Tbk
  • INOV PT Inocycle Technology Group Tbk
  • INPC PT Bank Artha Graha Internasional Tbk

Common questions

INDY share price history

Start with any symbol.

Start free