Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
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
19-May-2026 2,340.00 2,400.00 2,060.00 2,060.00 596,200 0
18-May-2026 2,370.00 2,370.00 2,250.00 2,350.00 18,500 0
15-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
14-May-2026 2,370.00 2,370.00 2,370.00 2,370.00 0 0
13-May-2026 2,350.00 2,370.00 2,250.00 2,370.00 32,600 0
12-May-2026 2,350.00 2,350.00 2,330.00 2,350.00 11,500 0
11-May-2026 2,420.00 2,420.00 2,350.00 2,350.00 24,200 0
08-May-2026 2,630.00 2,630.00 2,420.00 2,420.00 27,100 0
07-May-2026 2,500.00 2,500.00 2,430.00 2,470.00 48,100 0
06-May-2026 2,500.00 2,500.00 2,400.00 2,420.00 40,600 0
05-May-2026 2,630.00 2,630.00 2,400.00 2,500.00 111,400 0
04-May-2026 2,680.00 2,680.00 2,480.00 2,630.00 123,100 0
30-Apr-2026 2,710.00 2,750.00 2,550.00 2,690.00 50,600 0
29-Apr-2026 2,790.00 2,790.00 2,720.00 2,790.00 8,600 0
28-Apr-2026 2,730.00 2,730.00 2,670.00 2,730.00 1,600 0
27-Apr-2026 2,710.00 2,750.00 2,660.00 2,740.00 5,400 0
24-Apr-2026 2,710.00 2,710.00 2,600.00 2,700.00 20,300 0
23-Apr-2026 2,750.00 2,790.00 2,710.00 2,710.00 13,500 0
22-Apr-2026 2,800.00 2,800.00 2,700.00 2,780.00 15,500 0
21-Apr-2026 2,750.00 2,830.00 2,750.00 2,750.00 27,700 0
20-Apr-2026 2,800.00 2,860.00 2,750.00 2,830.00 133,800 0
17-Apr-2026 2,790.00 2,860.00 2,790.00 2,860.00 5,200 0
16-Apr-2026 2,860.00 2,870.00 2,790.00 2,830.00 164,300 0
15-Apr-2026 2,850.00 2,870.00 2,810.00 2,860.00 41,200 0
14-Apr-2026 3,000.00 3,000.00 2,840.00 2,850.00 124,900 0
13-Apr-2026 2,990.00 3,000.00 2,810.00 2,930.00 165,800 0
10-Apr-2026 2,900.00 2,990.00 2,670.00 2,990.00 135,600 0
09-Apr-2026 2,860.00 2,870.00 2,700.00 2,790.00 184,200 0
08-Apr-2026 2,620.00 2,870.00 2,610.00 2,870.00 22,200 0
07-Apr-2026 2,610.00 2,680.00 2,600.00 2,640.00 24,900 0
06-Apr-2026 2,710.00 2,710.00 2,610.00 2,610.00 136,200 0
02-Apr-2026 2,640.00 2,700.00 2,610.00 2,640.00 350,200 0
01-Apr-2026 2,670.00 2,740.00 2,630.00 2,710.00 276,700 0
31-Mar-2026 2,760.00 2,760.00 2,650.00 2,670.00 328,800 0
30-Mar-2026 2,800.00 2,800.00 2,700.00 2,760.00 311,900 0
27-Mar-2026 2,900.00 2,950.00 2,760.00 2,790.00 339,100 0
26-Mar-2026 2,990.00 2,990.00 2,790.00 2,840.00 19,500 0
25-Mar-2026 2,800.00 2,880.00 2,750.00 2,880.00 44,300 0
17-Mar-2026 2,790.00 2,860.00 2,790.00 2,790.00 18,300 0
16-Mar-2026 2,910.00 2,910.00 2,780.00 2,790.00 72,500 0
13-Mar-2026 2,920.00 3,040.00 2,800.00 2,920.00 267,000 0
12-Mar-2026 2,960.00 3,090.00 2,930.00 2,940.00 123,900 0
11-Mar-2026 3,090.00 3,100.00 2,900.00 3,080.00 62,200 0
10-Mar-2026 2,830.00 3,190.00 2,800.00 3,100.00 136,800 0
09-Mar-2026 2,990.00 2,990.00 2,800.00 2,870.00 77,700 0
06-Mar-2026 2,940.00 2,940.00 2,860.00 2,920.00 127,300 0
05-Mar-2026 2,920.00 2,980.00 2,890.00 2,890.00 17,900 0