Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 3,000.00 3,040.00 2,900.00 2,920.00 131,200 0
03-Mar-2026 2,910.00 3,070.00 2,910.00 3,040.00 188,700 0
02-Mar-2026 3,040.00 3,090.00 2,900.00 2,910.00 280,300 0
27-Feb-2026 3,070.00 3,090.00 3,040.00 3,090.00 7,600 0
26-Feb-2026 3,090.00 3,100.00 3,040.00 3,070.00 18,100 0
25-Feb-2026 3,070.00 3,110.00 3,050.00 3,050.00 29,900 0
24-Feb-2026 3,160.00 3,160.00 3,050.00 3,070.00 79,100 0
23-Feb-2026 3,230.00 3,240.00 3,110.00 3,150.00 85,800 0
20-Feb-2026 3,050.00 3,250.00 3,050.00 3,220.00 131,300 0
19-Feb-2026 3,150.00 3,150.00 3,050.00 3,050.00 92,100 0
18-Feb-2026 3,170.00 3,300.00 3,070.00 3,170.00 112,300 0
13-Feb-2026 3,180.00 3,210.00 3,110.00 3,160.00 75,200 0
12-Feb-2026 3,180.00 3,180.00 3,130.00 3,170.00 12,600 0
11-Feb-2026 3,220.00 3,260.00 3,080.00 3,130.00 408,800 0
10-Feb-2026 3,030.00 3,240.00 3,030.00 3,220.00 335,900 0
09-Feb-2026 3,100.00 3,100.00 3,010.00 3,080.00 13,100 0
06-Feb-2026 3,070.00 3,110.00 3,060.00 3,100.00 30,600 0
05-Feb-2026 2,970.00 3,140.00 2,970.00 3,110.00 16,600 0
04-Feb-2026 3,020.00 3,100.00 2,950.00 3,060.00 71,800 0
03-Feb-2026 3,180.00 3,180.00 2,950.00 3,150.00 23,900 0
02-Feb-2026 3,200.00 3,210.00 2,840.00 3,180.00 112,000 0
30-Jan-2026 3,140.00 3,280.00 3,050.00 3,180.00 83,800 0
29-Jan-2026 3,000.00 3,330.00 2,750.00 3,120.00 570,300 0
28-Jan-2026 3,340.00 3,350.00 2,980.00 3,100.00 570,900 0
27-Jan-2026 3,360.00 3,360.00 3,150.00 3,240.00 238,500 0
26-Jan-2026 3,520.00 3,590.00 3,370.00 3,380.00 295,300 0
23-Jan-2026 3,580.00 3,600.00 3,390.00 3,530.00 212,300 0
22-Jan-2026 3,490.00 3,680.00 3,480.00 3,570.00 407,900 0
21-Jan-2026 3,530.00 3,600.00 3,340.00 3,470.00 630,000 0
20-Jan-2026 3,950.00 4,100.00 3,480.00 3,520.00 964,000 0
19-Jan-2026 3,750.00 4,340.00 3,560.00 3,870.00 2,355,300 0
15-Jan-2026 2,860.00 3,480.00 2,850.00 3,480.00 1,995,600 0
14-Jan-2026 2,680.00 2,850.00 2,680.00 2,790.00 505,300 0
13-Jan-2026 2,650.00 2,900.00 2,630.00 2,680.00 551,500 0
12-Jan-2026 2,690.00 2,730.00 2,600.00 2,700.00 363,000 0
09-Jan-2026 2,650.00 2,700.00 2,600.00 2,680.00 76,100 0
08-Jan-2026 2,680.00 2,710.00 2,600.00 2,650.00 258,900 0
07-Jan-2026 2,700.00 2,740.00 2,610.00 2,680.00 423,400 0
06-Jan-2026 2,720.00 2,750.00 2,670.00 2,710.00 251,000 0
05-Jan-2026 2,800.00 2,800.00 2,600.00 2,750.00 297,900 0
02-Jan-2026 2,800.00 2,800.00 2,690.00 2,800.00 79,300 0
30-Dec-2025 2,750.00 2,800.00 2,680.00 2,800.00 106,400 0
29-Dec-2025 2,750.00 2,750.00 2,620.00 2,720.00 68,100 0
24-Dec-2025 2,790.00 2,830.00 2,710.00 2,710.00 19,600 0
23-Dec-2025 2,780.00 2,790.00 2,750.00 2,790.00 14,100 0
22-Dec-2025 2,840.00 2,840.00 2,710.00 2,840.00 61,600 0
19-Dec-2025 2,840.00 2,840.00 2,730.00 2,840.00 3,200 0
18-Dec-2025 2,840.00 2,840.00 2,750.00 2,820.00 4,100 0
17-Dec-2025 2,780.00 2,840.00 2,750.00 2,840.00 9,200 0
16-Dec-2025 2,940.00 2,940.00 2,730.00 2,740.00 35,100 0
15-Dec-2025 2,740.00 3,010.00 2,660.00 2,830.00 110,700 0
12-Dec-2025 2,670.00 2,740.00 2,670.00 2,740.00 3,500 0
11-Dec-2025 2,750.00 2,750.00 2,690.00 2,750.00 15,700 0