PT. Indo-Rama Synthetics Tbk (INDR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:37AM WIB. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 3,240.00 | 15,500 |
| 24 Apr 2024 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 3,250.00 | 9,400 |
| 23 Apr 2024 | 3,300.00 | 3,300.00 | 3,230.00 | 3,250.00 | 3,250.00 | 33,700 |
| 22 Apr 2024 | 3,400.00 | 3,400.00 | 3,250.00 | 3,320.00 | 3,320.00 | 54,400 |
| 19 Apr 2024 | 3,400.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 26,100 |
| 18 Apr 2024 | 3,420.00 | 3,420.00 | 3,380.00 | 3,410.00 | 3,410.00 | 8,300 |
| 17 Apr 2024 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 3,420.00 | 18,100 |
| 16 Apr 2024 | 3,510.00 | 3,510.00 | 3,380.00 | 3,410.00 | 3,410.00 | 41,200 |
| 05 Apr 2024 | 3,400.00 | 3,570.00 | 3,400.00 | 3,510.00 | 3,510.00 | 24,300 |
| 04 Apr 2024 | 3,480.00 | 3,550.00 | 3,400.00 | 3,550.00 | 3,550.00 | 97,000 |
| 03 Apr 2024 | 3,540.00 | 3,550.00 | 3,480.00 | 3,500.00 | 3,500.00 | 11,600 |
| 02 Apr 2024 | 3,530.00 | 3,590.00 | 3,530.00 | 3,540.00 | 3,540.00 | 43,500 |
| 01 Apr 2024 | 3,450.00 | 3,530.00 | 3,350.00 | 3,530.00 | 3,530.00 | 51,800 |
| 28 Mar 2024 | 3,450.00 | 3,550.00 | 3,450.00 | 3,540.00 | 3,540.00 | 48,300 |
| 27 Mar 2024 | 3,520.00 | 3,570.00 | 3,450.00 | 3,450.00 | 3,450.00 | 29,000 |
| 26 Mar 2024 | 3,590.00 | 3,590.00 | 3,520.00 | 3,520.00 | 3,520.00 | 19,200 |
| 25 Mar 2024 | 3,610.00 | 3,610.00 | 3,540.00 | 3,570.00 | 3,570.00 | 54,100 |
| 22 Mar 2024 | 3,610.00 | 3,610.00 | 3,550.00 | 3,570.00 | 3,570.00 | 44,600 |
| 21 Mar 2024 | 3,610.00 | 3,620.00 | 3,600.00 | 3,610.00 | 3,610.00 | 20,500 |
| 20 Mar 2024 | 3,590.00 | 3,600.00 | 3,580.00 | 3,590.00 | 3,590.00 | 5,800 |
| 19 Mar 2024 | 3,670.00 | 3,670.00 | 3,580.00 | 3,600.00 | 3,600.00 | 50,200 |
| 18 Mar 2024 | 3,540.00 | 3,700.00 | 3,530.00 | 3,670.00 | 3,670.00 | 47,600 |
| 15 Mar 2024 | 3,530.00 | 3,610.00 | 3,530.00 | 3,540.00 | 3,540.00 | 5,600 |
| 14 Mar 2024 | 3,630.00 | 3,650.00 | 3,510.00 | 3,630.00 | 3,630.00 | 18,100 |
| 13 Mar 2024 | 3,600.00 | 3,630.00 | 3,600.00 | 3,600.00 | 3,600.00 | 15,100 |
| 08 Mar 2024 | 3,670.00 | 3,690.00 | 3,610.00 | 3,610.00 | 3,610.00 | 56,400 |
| 07 Mar 2024 | 3,590.00 | 3,700.00 | 3,570.00 | 3,670.00 | 3,670.00 | 32,300 |
| 06 Mar 2024 | 3,590.00 | 3,610.00 | 3,540.00 | 3,570.00 | 3,570.00 | 44,000 |
| 05 Mar 2024 | 3,600.00 | 3,700.00 | 3,560.00 | 3,640.00 | 3,640.00 | 7,900 |
| 04 Mar 2024 | 3,670.00 | 3,670.00 | 3,460.00 | 3,640.00 | 3,640.00 | 67,900 |
| 01 Mar 2024 | 3,700.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,680.00 | 25,200 |
| 29 Feb 2024 | 3,600.00 | 3,720.00 | 3,600.00 | 3,700.00 | 3,700.00 | 47,500 |
| 28 Feb 2024 | 3,490.00 | 3,630.00 | 3,450.00 | 3,580.00 | 3,580.00 | 30,000 |
| 27 Feb 2024 | 3,600.00 | 3,600.00 | 3,440.00 | 3,490.00 | 3,490.00 | 46,900 |
| 26 Feb 2024 | 3,670.00 | 3,900.00 | 3,470.00 | 3,660.00 | 3,660.00 | 117,400 |
| 23 Feb 2024 | 3,950.00 | 3,950.00 | 3,650.00 | 3,670.00 | 3,670.00 | 110,700 |
| 22 Feb 2024 | 3,890.00 | 4,220.00 | 3,730.00 | 3,950.00 | 3,950.00 | 675,100 |
| 21 Feb 2024 | 3,220.00 | 3,900.00 | 3,220.00 | 3,880.00 | 3,880.00 | 419,500 |
| 20 Feb 2024 | 3,150.00 | 3,220.00 | 3,120.00 | 3,220.00 | 3,220.00 | 114,700 |
| 19 Feb 2024 | 3,120.00 | 3,150.00 | 3,010.00 | 3,150.00 | 3,150.00 | 31,000 |
| 16 Feb 2024 | 3,020.00 | 3,120.00 | 3,020.00 | 3,100.00 | 3,100.00 | 55,600 |
| 15 Feb 2024 | 2,950.00 | 3,070.00 | 2,920.00 | 3,020.00 | 3,020.00 | 62,200 |
| 13 Feb 2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 10,300 |
| 12 Feb 2024 | 2,940.00 | 2,940.00 | 2,920.00 | 2,930.00 | 2,930.00 | 8,500 |
| 07 Feb 2024 | 2,930.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 32,000 |
| 06 Feb 2024 | 2,960.00 | 2,980.00 | 2,930.00 | 2,940.00 | 2,940.00 | 62,500 |
| 05 Feb 2024 | 3,010.00 | 3,030.00 | 2,960.00 | 2,960.00 | 2,960.00 | 27,700 |
| 02 Feb 2024 | 3,000.00 | 3,020.00 | 3,000.00 | 3,010.00 | 3,010.00 | 400 |
| 01 Feb 2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,050.00 | 3,050.00 | 40,600 |
| 31 Jan 2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,000.00 | 3,000.00 | 90,900 |
| 30 Jan 2024 | 3,020.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | 9,400 |
| 29 Jan 2024 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,040.00 | 3,900 |
| 26 Jan 2024 | 3,030.00 | 3,070.00 | 3,020.00 | 3,030.00 | 3,030.00 | 4,400 |
| 25 Jan 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 85,000 |
| 24 Jan 2024 | 3,030.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 78,700 |
| 23 Jan 2024 | 3,050.00 | 3,100.00 | 3,000.00 | 3,030.00 | 3,030.00 | 59,200 |
| 22 Jan 2024 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | 16,700 |
| 19 Jan 2024 | 3,090.00 | 3,090.00 | 3,060.00 | 3,070.00 | 3,070.00 | 8,100 |
| 18 Jan 2024 | 3,080.00 | 3,130.00 | 3,070.00 | 3,120.00 | 3,120.00 | 17,400 |
| 17 Jan 2024 | 3,080.00 | 3,130.00 | 3,080.00 | 3,080.00 | 3,080.00 | 31,500 |
| 16 Jan 2024 | 3,100.00 | 3,150.00 | 3,070.00 | 3,130.00 | 3,130.00 | 8,200 |
| 15 Jan 2024 | 3,100.00 | 3,130.00 | 3,030.00 | 3,100.00 | 3,100.00 | 19,200 |
| 12 Jan 2024 | 3,090.00 | 3,100.00 | 3,080.00 | 3,100.00 | 3,100.00 | 3,600 |
| 11 Jan 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,100.00 | 3,100.00 | 8,400 |
| 10 Jan 2024 | 3,050.00 | 3,140.00 | 3,050.00 | 3,100.00 | 3,100.00 | 93,300 |
| 09 Jan 2024 | 3,040.00 | 3,040.00 | 3,000.00 | 3,010.00 | 3,010.00 | 39,800 |
| 08 Jan 2024 | 3,070.00 | 3,080.00 | 3,040.00 | 3,040.00 | 3,040.00 | 16,100 |
| 05 Jan 2024 | 3,100.00 | 3,100.00 | 3,070.00 | 3,080.00 | 3,080.00 | 6,800 |
| 04 Jan 2024 | 3,040.00 | 3,100.00 | 3,040.00 | 3,100.00 | 3,100.00 | 8,400 |
| 03 Jan 2024 | 3,070.00 | 3,070.00 | 3,040.00 | 3,050.00 | 3,050.00 | 14,700 |
| 02 Jan 2024 | 3,050.00 | 3,100.00 | 3,040.00 | 3,040.00 | 3,040.00 | 8,100 |
| 29 Dec 2023 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 3,050.00 | 3,200 |
| 28 Dec 2023 | 3,070.00 | 3,080.00 | 3,030.00 | 3,030.00 | 3,030.00 | 7,900 |
| 27 Dec 2023 | 3,050.00 | 3,090.00 | 3,020.00 | 3,030.00 | 3,030.00 | 45,000 |
| 22 Dec 2023 | 3,020.00 | 3,060.00 | 3,020.00 | 3,030.00 | 3,030.00 | 7,800 |
| 21 Dec 2023 | 3,030.00 | 3,040.00 | 3,010.00 | 3,020.00 | 3,020.00 | 5,500 |
| 20 Dec 2023 | 3,010.00 | 3,050.00 | 2,950.00 | 3,030.00 | 3,030.00 | 18,500 |
| 19 Dec 2023 | 3,000.00 | 3,050.00 | 2,980.00 | 3,010.00 | 3,010.00 | 25,700 |
| 18 Dec 2023 | 3,000.00 | 3,130.00 | 2,950.00 | 3,000.00 | 3,000.00 | 19,800 |
| 15 Dec 2023 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 5,000 |
| 14 Dec 2023 | 3,030.00 | 3,100.00 | 3,000.00 | 3,000.00 | 3,000.00 | 51,400 |
| 13 Dec 2023 | 3,070.00 | 3,070.00 | 2,890.00 | 3,060.00 | 3,060.00 | 51,500 |
| 12 Dec 2023 | 3,000.00 | 3,240.00 | 2,800.00 | 3,070.00 | 3,070.00 | 82,400 |
| 11 Dec 2023 | 3,040.00 | 3,100.00 | 2,960.00 | 3,000.00 | 3,000.00 | 26,900 |
| 08 Dec 2023 | 3,090.00 | 3,090.00 | 3,000.00 | 3,040.00 | 3,040.00 | 24,000 |
| 07 Dec 2023 | 3,050.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,080.00 | 1,900 |
| 06 Dec 2023 | 3,090.00 | 3,090.00 | 3,010.00 | 3,050.00 | 3,050.00 | 17,700 |
| 05 Dec 2023 | 3,100.00 | 3,130.00 | 3,080.00 | 3,090.00 | 3,090.00 | 25,600 |
| 04 Dec 2023 | 3,100.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,100.00 | 21,400 |
| 01 Dec 2023 | 3,100.00 | 3,170.00 | 3,080.00 | 3,080.00 | 3,080.00 | 18,700 |
| 30 Nov 2023 | 3,100.00 | 3,170.00 | 3,100.00 | 3,170.00 | 3,170.00 | 11,300 |
| 29 Nov 2023 | 3,120.00 | 3,120.00 | 3,100.00 | 3,100.00 | 3,100.00 | 16,300 |
| 28 Nov 2023 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 3,120.00 | 11,200 |
| 27 Nov 2023 | 3,100.00 | 3,150.00 | 3,100.00 | 3,120.00 | 3,120.00 | 6,800 |
| 24 Nov 2023 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 3,100.00 | 7,100 |
| 23 Nov 2023 | 3,070.00 | 3,130.00 | 2,980.00 | 3,110.00 | 3,110.00 | 65,700 |
| 22 Nov 2023 | 3,100.00 | 3,120.00 | 3,070.00 | 3,110.00 | 3,110.00 | 33,600 |
| 21 Nov 2023 | 3,130.00 | 3,130.00 | 3,100.00 | 3,100.00 | 3,100.00 | 31,600 |
| 20 Nov 2023 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 3,130.00 | 52,800 |
| 17 Nov 2023 | 3,180.00 | 3,180.00 | 3,120.00 | 3,140.00 | 3,140.00 | 19,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.