Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
26-Oct-2022 6,850.00 6,900.00 6,775.00 6,900.00 101,800 0
25-Oct-2022 6,875.00 6,875.00 6,825.00 6,875.00 46,300 0
24-Oct-2022 6,900.00 6,925.00 6,800.00 6,875.00 111,000 0
21-Oct-2022 6,900.00 7,025.00 6,850.00 6,900.00 109,100 0
20-Oct-2022 6,825.00 6,925.00 6,825.00 6,900.00 63,100 0
19-Oct-2022 6,850.00 6,875.00 6,800.00 6,825.00 56,700 0
18-Oct-2022 6,900.00 6,975.00 6,800.00 6,850.00 113,400 0
17-Oct-2022 6,950.00 6,950.00 6,825.00 6,900.00 109,500 0
14-Oct-2022 6,925.00 7,175.00 6,925.00 6,950.00 116,800 0
13-Oct-2022 6,950.00 6,950.00 6,800.00 6,900.00 78,200 0
12-Oct-2022 7,075.00 7,075.00 6,900.00 6,975.00 173,300 0
11-Oct-2022 7,125.00 7,150.00 7,050.00 7,100.00 68,200 0
10-Oct-2022 7,225.00 7,225.00 7,000.00 7,050.00 187,900 0
07-Oct-2022 7,375.00 7,375.00 7,200.00 7,250.00 137,700 0
06-Oct-2022 7,250.00 7,400.00 7,250.00 7,375.00 134,300 0
05-Oct-2022 7,275.00 7,350.00 7,175.00 7,250.00 119,600 0
04-Oct-2022 7,500.00 7,525.00 7,225.00 7,275.00 118,900 0
03-Oct-2022 6,875.00 7,350.00 6,875.00 7,300.00 192,200 0
30-Sep-2022 6,950.00 6,950.00 6,500.00 6,875.00 743,800 0
29-Sep-2022 7,300.00 7,350.00 6,900.00 6,925.00 647,900 0
28-Sep-2022 7,400.00 7,450.00 7,250.00 7,275.00 283,600 0
27-Sep-2022 7,375.00 7,450.00 7,375.00 7,400.00 215,600 0
26-Sep-2022 7,425.00 7,525.00 7,350.00 7,375.00 215,900 0
23-Sep-2022 7,425.00 7,500.00 7,425.00 7,450.00 108,500 0
22-Sep-2022 7,400.00 7,450.00 7,350.00 7,425.00 105,700 0
21-Sep-2022 7,575.00 7,575.00 7,325.00 7,425.00 333,600 0
20-Sep-2022 7,650.00 7,650.00 7,550.00 7,600.00 93,000 0
19-Sep-2022 7,675.00 7,675.00 7,575.00 7,600.00 108,000 0
16-Sep-2022 7,775.00 7,775.00 7,675.00 7,675.00 176,900 0
15-Sep-2022 7,825.00 7,825.00 7,725.00 7,775.00 243,600 0
14-Sep-2022 7,850.00 7,875.00 7,725.00 7,825.00 189,400 0
13-Sep-2022 7,875.00 7,950.00 7,850.00 7,875.00 278,200 0
12-Sep-2022 7,675.00 7,850.00 7,675.00 7,850.00 585,200 0
09-Sep-2022 7,600.00 7,675.00 7,525.00 7,675.00 143,700 0
08-Sep-2022 7,425.00 7,625.00 7,400.00 7,575.00 208,800 0
07-Sep-2022 7,500.00 7,575.00 7,400.00 7,425.00 311,300 0
06-Sep-2022 7,350.00 7,500.00 7,325.00 7,500.00 265,400 0
05-Sep-2022 7,650.00 7,675.00 7,325.00 7,350.00 993,200 0
02-Sep-2022 7,625.00 7,700.00 7,600.00 7,650.00 302,700 0
01-Sep-2022 7,550.00 7,650.00 7,550.00 7,625.00 115,800 0
31-Aug-2022 7,625.00 7,700.00 7,550.00 7,550.00 339,700 0
30-Aug-2022 7,650.00 7,675.00 7,600.00 7,625.00 511,200 0
29-Aug-2022 7,650.00 7,700.00 7,525.00 7,650.00 270,200 0
26-Aug-2022 7,650.00 7,775.00 7,575.00 7,675.00 187,700 0
25-Aug-2022 7,675.00 7,800.00 7,650.00 7,675.00 216,700 0
24-Aug-2022 7,650.00 7,675.00 7,550.00 7,675.00 46,200 0
23-Aug-2022 7,675.00 7,800.00 7,575.00 7,650.00 86,300 0
22-Aug-2022 7,750.00 7,800.00 7,575.00 7,675.00 241,600 0
19-Aug-2022 7,600.00 7,750.00 7,575.00 7,750.00 195,700 0
18-Aug-2022 7,650.00 7,675.00 7,525.00 7,600.00 179,900 0
16-Aug-2022 7,875.00 8,025.00 7,650.00 7,650.00 353,100 0
15-Aug-2022 8,100.00 8,100.00 7,800.00 7,900.00 557,100 0
12-Aug-2022 7,525.00 8,100.00 7,525.00 8,075.00 367,100 0
11-Aug-2022 7,700.00 7,700.00 7,500.00 7,525.00 311,800 0
10-Aug-2022 7,825.00 7,825.00 7,475.00 7,700.00 598,000 0
09-Aug-2022 8,025.00 8,075.00 7,500.00 7,775.00 920,700 0
08-Aug-2022 8,050.00 8,100.00 7,925.00 7,975.00 548,100 0
05-Aug-2022 8,100.00 8,275.00 8,000.00 8,050.00 586,100 0
04-Aug-2022 8,150.00 8,200.00 8,025.00 8,100.00 322,400 0
03-Aug-2022 8,175.00 8,250.00 8,000.00 8,125.00 438,100 0
02-Aug-2022 8,125.00 8,375.00 8,025.00 8,175.00 711,400 0
01-Aug-2022 8,400.00 8,700.00 7,975.00 8,125.00 2,372,200 0
29-Jul-2022 9,200.00 9,225.00 8,575.00 8,575.00 496,300 0
28-Jul-2022 9,275.00 9,350.00 9,125.00 9,200.00 311,900 0
27-Jul-2022 9,500.00 9,500.00 9,175.00 9,250.00 191,500 0
26-Jul-2022 9,150.00 9,450.00 9,125.00 9,425.00 452,800 0
25-Jul-2022 9,150.00 9,450.00 9,125.00 9,150.00 294,700 0
22-Jul-2022 9,000.00 9,250.00 9,000.00 9,150.00 177,300 0
21-Jul-2022 9,150.00 9,225.00 9,100.00 9,150.00 173,100 0
20-Jul-2022 9,150.00 9,500.00 8,900.00 9,150.00 468,200 0
19-Jul-2022 9,000.00 9,175.00 8,900.00 9,100.00 197,800 0
18-Jul-2022 9,000.00 9,150.00 8,850.00 9,000.00 260,700 0
15-Jul-2022 9,125.00 9,325.00 8,975.00 9,000.00 363,400 0
14-Jul-2022 9,525.00 9,525.00 9,000.00 9,150.00 666,800 0
13-Jul-2022 9,850.00 10,000.00 9,500.00 9,675.00 344,900 0
12-Jul-2022 9,750.00 9,875.00 9,575.00 9,850.00 307,800 0
11-Jul-2022 9,500.00 9,775.00 9,275.00 9,775.00 618,700 0
08-Jul-2022 9,000.00 9,575.00 8,975.00 9,450.00 833,100 0
07-Jul-2022 8,500.00 9,000.00 8,175.00 8,975.00 1,281,600 0
06-Jul-2022 9,300.00 9,300.00 8,750.00 8,750.00 571,800 0
05-Jul-2022 9,400.00 9,400.00 9,400.00 9,400.00 149,900 0
04-Jul-2022 10,475.00 10,525.00 9,900.00 10,100.00 1,120,800 0
01-Jul-2022 10,750.00 10,750.00 10,150.00 10,475.00 688,500 0
30-Jun-2022 11,000.00 11,475.00 10,750.00 10,750.00 463,600 0
29-Jun-2022 11,100.00 11,150.00 10,600.00 11,000.00 1,081,100 0
28-Jun-2022 11,400.00 11,400.00 10,625.00 11,150.00 1,531,300 0
27-Jun-2022 11,500.00 12,100.00 11,375.00 11,400.00 1,263,400 0
24-Jun-2022 9,975.00 11,450.00 9,450.00 11,225.00 1,170,600 0
23-Jun-2022 10,700.00 10,700.00 9,975.00 9,975.00 747,900 0
22-Jun-2022 10,950.00 10,950.00 10,450.00 10,700.00 232,200 0
21-Jun-2022 10,500.00 11,300.00 10,100.00 10,950.00 1,208,400 0
20-Jun-2022 10,975.00 10,975.00 10,300.00 10,425.00 637,200 0
17-Jun-2022 11,800.00 11,875.00 11,075.00 11,075.00 326,400 0
16-Jun-2022 12,025.00 12,500.00 11,600.00 11,900.00 234,500 0
15-Jun-2022 12,525.00 13,625.00 11,675.00 12,000.00 551,500 0
14-Jun-2022 10,400.00 12,475.00 10,375.00 12,475.00 1,743,200 0
13-Jun-2022 10,600.00 10,650.00 10,100.00 10,400.00 432,300 0
10-Jun-2022 10,975.00 11,250.00 10,425.00 10,750.00 342,100 0
09-Jun-2022 10,800.00 11,375.00 10,700.00 10,800.00 402,300 0
08-Jun-2022 10,975.00 11,025.00 10,625.00 10,800.00 246,600 0