Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
09-Oct-2026 2,850.00 2,900.00 2,720.00 2,720.00 144,800 0
08-Oct-2026 2,900.00 2,900.00 2,850.00 2,900.00 5,800 0
07-Oct-2026 2,900.00 2,920.00 2,900.00 2,920.00 4,100 0
06-Oct-2026 2,900.00 2,920.00 2,830.00 2,860.00 174,200 0
05-Oct-2026 2,910.00 2,920.00 2,820.00 2,880.00 35,800 0
02-Oct-2026 2,850.00 2,910.00 2,850.00 2,900.00 22,000 0
01-Oct-2026 2,890.00 2,890.00 2,850.00 2,880.00 1,400 0
30-Sep-2026 2,930.00 2,930.00 2,900.00 2,900.00 5,100 0
29-Sep-2026 2,940.00 2,940.00 2,770.00 2,930.00 62,300 0
28-Sep-2026 2,940.00 2,950.00 2,830.00 2,950.00 47,300 0
25-Sep-2026 3,010.00 3,050.00 2,820.00 2,940.00 92,100 0
24-Sep-2026 3,000.00 3,100.00 2,980.00 3,010.00 54,300 0
23-Sep-2026 2,820.00 3,010.00 2,700.00 3,000.00 42,800 0
22-Sep-2026 2,980.00 2,980.00 2,670.00 2,780.00 82,600 0
21-Sep-2026 2,890.00 2,980.00 2,760.00 2,980.00 45,200 0
18-Sep-2026 2,910.00 2,910.00 2,720.00 2,880.00 20,500 0
17-Sep-2026 2,900.00 2,950.00 2,810.00 2,920.00 14,300 0
16-Sep-2026 2,940.00 2,950.00 2,900.00 2,950.00 4,200 0
15-Sep-2026 2,950.00 2,950.00 2,860.00 2,940.00 17,900 0
14-Sep-2026 2,960.00 3,010.00 2,860.00 2,950.00 92,900 0
11-Sep-2026 2,990.00 3,000.00 2,850.00 2,960.00 83,100 0
10-Sep-2026 3,050.00 3,060.00 2,990.00 3,040.00 83,400 0
09-Sep-2026 3,050.00 3,070.00 3,000.00 3,040.00 134,200 0
08-Sep-2026 2,990.00 3,060.00 2,950.00 3,050.00 258,200 0
07-Sep-2026 2,670.00 3,040.00 2,670.00 2,990.00 320,600 0
04-Sep-2026 2,670.00 2,670.00 2,600.00 2,670.00 64,400 0
03-Sep-2026 2,690.00 2,690.00 2,520.00 2,670.00 110,500 0
02-Sep-2026 2,660.00 2,700.00 2,550.00 2,690.00 34,300 0
01-Sep-2026 2,530.00 2,690.00 2,530.00 2,650.00 110,600 0
31-Aug-2026 2,450.00 2,550.00 2,420.00 2,520.00 34,900 0
28-Aug-2026 2,430.00 2,450.00 2,380.00 2,440.00 18,600 0
27-Aug-2026 2,420.00 2,430.00 2,410.00 2,410.00 7,500 0
26-Aug-2026 2,510.00 2,510.00 2,360.00 2,430.00 8,300 0
25-Aug-2026 2,520.00 2,520.00 2,520.00 2,520.00 0 0
24-Aug-2026 2,390.00 2,600.00 2,390.00 2,520.00 9,900 0
21-Aug-2026 2,400.00 2,520.00 2,360.00 2,450.00 31,100 0
20-Aug-2026 2,360.00 2,400.00 2,360.00 2,400.00 11,600 0
19-Aug-2026 2,370.00 2,390.00 2,320.00 2,380.00 22,400 0
18-Aug-2026 2,290.00 2,390.00 2,290.00 2,390.00 18,600 0
14-Aug-2026 2,360.00 2,400.00 2,250.00 2,400.00 8,600 0
13-Aug-2026 2,380.00 2,420.00 2,350.00 2,420.00 14,700 0
12-Aug-2026 2,340.00 2,450.00 2,340.00 2,420.00 28,700 0
11-Aug-2026 2,430.00 2,430.00 2,330.00 2,380.00 45,000 0
10-Aug-2026 2,350.00 2,440.00 2,340.00 2,350.00 29,100 0
07-Aug-2026 2,480.00 2,480.00 2,340.00 2,340.00 19,700 0
06-Aug-2026 2,350.00 2,570.00 2,340.00 2,390.00 45,500 0
05-Aug-2026 2,290.00 2,370.00 2,290.00 2,350.00 43,600 0
04-Aug-2026 2,340.00 2,360.00 2,210.00 2,290.00 47,700 0
03-Aug-2026 2,380.00 2,400.00 2,200.00 2,350.00 64,900 0
31-Jul-2026 1,980.00 2,350.00 1,930.00 2,300.00 140,700 0
30-Jul-2026 1,980.00 1,980.00 1,980.00 1,980.00 300 0
29-Jul-2026 2,000.00 2,000.00 1,955.00 1,960.00 17,900 0
28-Jul-2026 1,990.00 1,990.00 1,950.00 1,985.00 900 0
27-Jul-2026 1,960.00 2,010.00 1,940.00 1,940.00 87,900 0
24-Jul-2026 1,980.00 2,000.00 1,980.00 2,000.00 5,400 0
23-Jul-2026 1,990.00 2,010.00 1,950.00 2,010.00 14,000 0
22-Jul-2026 1,960.00 1,995.00 1,960.00 1,960.00 41,800 0
21-Jul-2026 1,975.00 2,060.00 1,955.00 1,955.00 43,100 0
20-Jul-2026 2,010.00 2,120.00 1,965.00 1,965.00 82,100 0
17-Jul-2026 2,030.00 2,320.00 2,000.00 2,000.00 28,900 0
16-Jul-2026 2,090.00 2,090.00 2,030.00 2,030.00 2,600 0
15-Jul-2026 2,030.00 2,150.00 2,030.00 2,030.00 79,100 0
14-Jul-2026 2,020.00 2,110.00 2,020.00 2,030.00 30,700 0
13-Jul-2026 2,070.00 2,110.00 2,020.00 2,080.00 32,600 0
10-Jul-2026 2,010.00 2,080.00 2,010.00 2,070.00 36,900 0
09-Jul-2026 2,000.00 2,080.00 1,980.00 2,080.00 10,200 0
08-Jul-2026 2,140.00 2,140.00 2,030.00 2,030.00 4,100 0
07-Jul-2026 2,150.00 2,230.00 2,020.00 2,050.00 87,300 0
06-Jul-2026 1,935.00 2,220.00 1,915.00 2,100.00 31,700 0
03-Jul-2026 1,905.00 1,935.00 1,905.00 1,935.00 300 0
02-Jul-2026 1,920.00 1,970.00 1,905.00 1,905.00 6,100 0
01-Jul-2026 1,920.00 1,985.00 1,920.00 1,920.00 28,800 0
30-Jun-2026 2,000.00 2,000.00 1,905.00 1,950.00 2,900 0
29-Jun-2026 2,070.00 2,070.00 1,985.00 2,000.00 21,500 0
26-Jun-2026 1,940.00 2,070.00 1,930.00 2,070.00 11,700 0
25-Jun-2026 1,990.00 2,020.00 1,940.00 1,940.00 25,100 0
24-Jun-2026 1,940.00 2,020.00 1,940.00 1,995.00 64,000 0
23-Jun-2026 1,950.00 2,040.00 1,885.00 2,040.00 11,600 0
22-Jun-2026 1,985.00 2,020.00 1,910.00 1,950.00 94,100 0
19-Jun-2026 2,070.00 2,220.00 1,985.00 1,985.00 27,700 0
18-Jun-2026 2,000.00 2,120.00 1,995.00 2,090.00 108,700 0
17-Jun-2026 2,040.00 2,150.00 1,915.00 2,140.00 96,500 0
15-Jun-2026 1,805.00 2,100.00 1,805.00 2,040.00 34,300 0
12-Jun-2026 1,770.00 1,810.00 1,750.00 1,805.00 9,600 0
11-Jun-2026 1,795.00 1,795.00 1,620.00 1,770.00 14,500 0
10-Jun-2026 1,790.00 1,800.00 1,700.00 1,780.00 24,100 0
09-Jun-2026 1,680.00 1,735.00 1,610.00 1,735.00 20,200 0
08-Jun-2026 1,900.00 1,900.00 1,680.00 1,680.00 280,500 0
05-Jun-2026 1,910.00 2,000.00 1,895.00 1,975.00 13,900 0
04-Jun-2026 2,010.00 2,010.00 1,850.00 1,910.00 31,000 0
03-Jun-2026 2,100.00 2,130.00 2,020.00 2,030.00 98,000 0
02-Jun-2026 2,200.00 2,200.00 2,050.00 2,050.00 54,700 0
29-May-2026 2,250.00 2,370.00 2,180.00 2,180.00 85,600 0
28-May-2026 2,250.00 2,250.00 2,250.00 2,250.00 0 0
27-May-2026 2,250.00 2,250.00 2,250.00 2,250.00 0 0
26-May-2026 2,200.00 2,310.00 2,110.00 2,250.00 153,900 0
25-May-2026 2,230.00 2,230.00 2,100.00 2,200.00 20,300 0
22-May-2026 2,190.00 2,270.00 2,010.00 2,230.00 183,500 0
21-May-2026 2,340.00 2,340.00 2,080.00 2,190.00 225,500 0
20-May-2026 2,190.00 2,540.00 2,190.00 2,330.00 156,200 0