Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
10-Mar-2022 4,740.00 4,800.00 4,650.00 4,800.00 119,600 0
09-Mar-2022 4,650.00 4,850.00 4,640.00 4,730.00 251,300 0
08-Mar-2022 4,750.00 4,750.00 4,550.00 4,630.00 275,500 0
07-Mar-2022 4,800.00 4,900.00 4,750.00 4,750.00 413,900 0
04-Mar-2022 4,800.00 4,850.00 4,760.00 4,800.00 393,200 0
02-Mar-2022 4,760.00 4,810.00 4,750.00 4,790.00 215,000 0
01-Mar-2022 4,650.00 4,850.00 4,620.00 4,730.00 354,500 0
25-Feb-2022 4,410.00 4,770.00 4,410.00 4,630.00 273,700 0
24-Feb-2022 4,780.00 4,860.00 4,400.00 4,410.00 1,105,100 0
23-Feb-2022 4,150.00 4,850.00 4,090.00 4,680.00 1,436,200 0
22-Feb-2022 4,140.00 4,150.00 4,100.00 4,130.00 101,100 0
21-Feb-2022 4,100.00 4,190.00 4,080.00 4,130.00 180,200 0
18-Feb-2022 4,110.00 4,150.00 4,090.00 4,100.00 34,100 0
17-Feb-2022 4,190.00 4,190.00 4,080.00 4,110.00 21,100 0
16-Feb-2022 4,110.00 4,110.00 4,080.00 4,110.00 43,700 0
15-Feb-2022 4,090.00 4,220.00 4,080.00 4,110.00 79,600 0
14-Feb-2022 4,100.00 4,130.00 4,080.00 4,090.00 42,700 0
11-Feb-2022 4,100.00 4,130.00 4,060.00 4,100.00 54,300 0
10-Feb-2022 4,020.00 4,120.00 4,020.00 4,100.00 32,100 0
09-Feb-2022 4,040.00 4,100.00 4,020.00 4,090.00 123,600 0
08-Feb-2022 4,010.00 4,050.00 4,000.00 4,040.00 20,000 0
07-Feb-2022 4,030.00 4,070.00 3,990.00 4,010.00 68,900 0
04-Feb-2022 4,140.00 4,140.00 4,030.00 4,030.00 86,200 0
03-Feb-2022 4,050.00 4,090.00 4,020.00 4,040.00 20,100 0
02-Feb-2022 4,100.00 4,100.00 4,020.00 4,050.00 65,600 0
31-Jan-2022 4,090.00 4,100.00 4,020.00 4,030.00 40,600 0
28-Jan-2022 4,060.00 4,100.00 3,990.00 4,090.00 67,900 0
27-Jan-2022 4,090.00 4,090.00 4,000.00 4,060.00 219,600 0
26-Jan-2022 4,210.00 4,210.00 4,060.00 4,090.00 17,100 0
25-Jan-2022 4,150.00 4,150.00 4,070.00 4,070.00 43,900 0
24-Jan-2022 4,150.00 4,200.00 4,150.00 4,150.00 70,800 0
21-Jan-2022 4,100.00 4,150.00 4,090.00 4,150.00 110,700 0
20-Jan-2022 4,110.00 4,130.00 4,110.00 4,120.00 31,300 0
19-Jan-2022 4,100.00 4,170.00 4,090.00 4,110.00 81,000 0
18-Jan-2022 4,150.00 4,150.00 4,090.00 4,100.00 117,000 0
17-Jan-2022 4,120.00 4,200.00 4,100.00 4,150.00 89,800 0
14-Jan-2022 4,120.00 4,150.00 4,120.00 4,120.00 39,700 0
13-Jan-2022 4,190.00 4,190.00 4,120.00 4,130.00 55,900 0
12-Jan-2022 4,200.00 4,230.00 4,190.00 4,200.00 170,900 0
11-Jan-2022 4,240.00 4,250.00 4,200.00 4,200.00 75,000 0
10-Jan-2022 4,250.00 4,250.00 4,200.00 4,250.00 45,800 0
07-Jan-2022 4,180.00 4,270.00 4,180.00 4,230.00 109,800 0
06-Jan-2022 4,220.00 4,240.00 4,190.00 4,190.00 56,800 0
05-Jan-2022 4,220.00 4,320.00 4,210.00 4,220.00 42,300 0
04-Jan-2022 4,270.00 4,270.00 4,200.00 4,220.00 71,600 0
03-Jan-2022 4,190.00 4,250.00 4,190.00 4,240.00 81,500 0
30-Dec-2021 4,190.00 4,200.00 4,160.00 4,180.00 41,900 0
29-Dec-2021 4,260.00 4,300.00 4,100.00 4,200.00 130,000 0
28-Dec-2021 4,170.00 4,290.00 4,160.00 4,260.00 54,400 0
27-Dec-2021 4,290.00 4,290.00 4,130.00 4,170.00 252,100 0
24-Dec-2021 4,270.00 4,290.00 4,250.00 4,290.00 76,400 0
23-Dec-2021 4,270.00 4,300.00 4,220.00 4,270.00 188,800 0
22-Dec-2021 4,300.00 4,330.00 4,270.00 4,270.00 119,000 0
21-Dec-2021 4,300.00 4,400.00 4,290.00 4,300.00 75,500 0
20-Dec-2021 4,370.00 4,390.00 4,260.00 4,290.00 145,400 0
17-Dec-2021 4,390.00 4,440.00 4,300.00 4,320.00 151,900 0
16-Dec-2021 4,430.00 4,440.00 4,340.00 4,380.00 64,800 0
15-Dec-2021 4,410.00 4,420.00 4,380.00 4,380.00 123,900 0
14-Dec-2021 4,460.00 4,480.00 4,360.00 4,420.00 137,400 0
13-Dec-2021 4,490.00 4,500.00 4,420.00 4,450.00 150,800 0
10-Dec-2021 4,440.00 4,460.00 4,410.00 4,430.00 33,600 0
09-Dec-2021 4,440.00 4,540.00 4,440.00 4,440.00 140,000 0
08-Dec-2021 4,400.00 4,490.00 4,400.00 4,430.00 172,200 0
07-Dec-2021 4,400.00 4,440.00 4,350.00 4,400.00 79,400 0
06-Dec-2021 4,450.00 4,460.00 4,310.00 4,340.00 155,800 0
03-Dec-2021 4,350.00 4,450.00 4,300.00 4,450.00 71,200 0
02-Dec-2021 4,320.00 4,360.00 4,250.00 4,360.00 85,700 0
01-Dec-2021 4,400.00 4,410.00 4,300.00 4,360.00 111,000 0
30-Nov-2021 4,510.00 4,540.00 4,330.00 4,410.00 282,700 0
29-Nov-2021 4,480.00 4,540.00 4,400.00 4,500.00 125,200 0
26-Nov-2021 4,600.00 4,600.00 4,390.00 4,480.00 288,700 0
25-Nov-2021 4,650.00 4,720.00 4,600.00 4,600.00 155,300 0
24-Nov-2021 4,680.00 4,750.00 4,640.00 4,640.00 115,800 0
23-Nov-2021 4,760.00 4,760.00 4,650.00 4,690.00 107,600 0
22-Nov-2021 4,740.00 4,760.00 4,700.00 4,750.00 90,300 0
19-Nov-2021 4,690.00 4,800.00 4,680.00 4,700.00 43,700 0
18-Nov-2021 4,790.00 4,790.00 4,680.00 4,690.00 32,500 0
17-Nov-2021 4,800.00 4,800.00 4,680.00 4,690.00 59,600 0
16-Nov-2021 4,730.00 4,900.00 4,650.00 4,680.00 253,200 0
15-Nov-2021 4,780.00 4,890.00 4,650.00 4,730.00 145,900 0
12-Nov-2021 4,830.00 4,840.00 4,730.00 4,780.00 98,600 0
11-Nov-2021 4,900.00 4,920.00 4,830.00 4,830.00 243,800 0
10-Nov-2021 4,870.00 5,100.00 4,810.00 4,900.00 809,500 0
09-Nov-2021 4,500.00 4,980.00 4,410.00 4,870.00 443,400 0
08-Nov-2021 4,450.00 4,550.00 4,400.00 4,430.00 230,000 0
05-Nov-2021 4,430.00 4,480.00 4,360.00 4,420.00 86,300 0
04-Nov-2021 4,360.00 4,500.00 4,350.00 4,410.00 110,500 0
03-Nov-2021 4,380.00 4,500.00 4,350.00 4,360.00 119,900 0
02-Nov-2021 4,510.00 4,510.00 4,350.00 4,400.00 93,000 0
01-Nov-2021 4,730.00 4,900.00 4,400.00 4,500.00 805,600 0
29-Oct-2021 4,700.00 4,750.00 4,660.00 4,700.00 41,200 0
28-Oct-2021 4,780.00 4,780.00 4,630.00 4,700.00 49,800 0
27-Oct-2021 4,800.00 4,800.00 4,660.00 4,670.00 41,000 0
26-Oct-2021 4,650.00 4,750.00 4,620.00 4,710.00 24,000 0
25-Oct-2021 4,610.00 4,840.00 4,550.00 4,650.00 89,500 0
22-Oct-2021 4,620.00 4,690.00 4,600.00 4,610.00 63,500 0
21-Oct-2021 4,670.00 4,700.00 4,600.00 4,620.00 98,200 0
19-Oct-2021 4,720.00 4,720.00 4,650.00 4,670.00 101,200 0
18-Oct-2021 4,740.00 4,840.00 4,680.00 4,720.00 203,500 0
15-Oct-2021 4,690.00 4,730.00 4,670.00 4,700.00 48,900 0