Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
06-Oct-2025 3,290.00 3,310.00 3,150.00 3,280.00 17,800 0
03-Oct-2025 3,250.00 3,290.00 3,070.00 3,290.00 34,800 0
02-Oct-2025 3,240.00 3,250.00 3,110.00 3,250.00 12,700 0
01-Oct-2025 3,210.00 3,400.00 3,200.00 3,240.00 167,700 0
30-Sep-2025 2,970.00 3,300.00 2,890.00 3,240.00 243,400 0
29-Sep-2025 3,000.00 3,000.00 2,910.00 2,990.00 35,000 0
26-Sep-2025 2,850.00 2,940.00 2,850.00 2,920.00 9,100 0
25-Sep-2025 2,890.00 2,940.00 2,830.00 2,940.00 38,200 0
24-Sep-2025 2,950.00 2,950.00 2,890.00 2,900.00 98,300 0
23-Sep-2025 2,910.00 3,010.00 2,900.00 2,950.00 244,900 0
22-Sep-2025 2,790.00 2,960.00 2,790.00 2,920.00 175,100 0
19-Sep-2025 2,730.00 2,790.00 2,720.00 2,790.00 56,500 0
18-Sep-2025 2,790.00 2,790.00 2,720.00 2,720.00 58,500 0
17-Sep-2025 2,850.00 2,900.00 2,750.00 2,790.00 88,700 0
16-Sep-2025 2,810.00 2,980.00 2,610.00 2,850.00 376,300 0
15-Sep-2025 3,080.00 3,080.00 2,640.00 2,800.00 747,800 0
12-Sep-2025 2,580.00 3,180.00 2,580.00 3,100.00 143,400 0
11-Sep-2025 2,620.00 2,620.00 2,530.00 2,580.00 7,500 0
10-Sep-2025 2,510.00 2,620.00 2,500.00 2,620.00 21,800 0
09-Sep-2025 2,550.00 2,580.00 2,500.00 2,580.00 16,300 0
08-Sep-2025 2,560.00 2,660.00 2,560.00 2,560.00 107,800 0
04-Sep-2025 2,600.00 2,660.00 2,500.00 2,550.00 74,500 0
03-Sep-2025 2,670.00 2,750.00 2,590.00 2,610.00 87,800 0
02-Sep-2025 2,720.00 2,820.00 2,590.00 2,670.00 85,100 0
01-Sep-2025 2,740.00 2,750.00 2,620.00 2,730.00 34,700 0
29-Aug-2025 2,750.00 2,750.00 2,670.00 2,740.00 69,800 0
28-Aug-2025 2,870.00 2,870.00 2,690.00 2,700.00 53,000 0
27-Aug-2025 2,900.00 2,900.00 2,660.00 2,880.00 63,300 0
26-Aug-2025 2,650.00 3,080.00 2,570.00 2,910.00 94,700 0
25-Aug-2025 2,620.00 2,650.00 2,590.00 2,650.00 83,000 0
22-Aug-2025 2,600.00 2,630.00 2,500.00 2,620.00 27,100 0
21-Aug-2025 2,550.00 2,620.00 2,500.00 2,600.00 16,200 0
20-Aug-2025 2,650.00 2,650.00 2,500.00 2,630.00 24,900 0
19-Aug-2025 2,650.00 2,650.00 2,520.00 2,650.00 71,700 0
15-Aug-2025 2,630.00 2,680.00 2,510.00 2,650.00 31,600 0
14-Aug-2025 2,670.00 2,680.00 2,570.00 2,600.00 20,300 0
13-Aug-2025 2,680.00 2,730.00 2,600.00 2,640.00 34,200 0
12-Aug-2025 2,360.00 2,730.00 2,360.00 2,680.00 233,500 0
11-Aug-2025 2,290.00 2,360.00 2,280.00 2,340.00 34,800 0
08-Aug-2025 2,290.00 2,290.00 2,200.00 2,290.00 60,600 0
07-Aug-2025 2,300.00 2,300.00 2,170.00 2,290.00 15,900 0
06-Aug-2025 2,320.00 2,320.00 2,250.00 2,300.00 21,400 0
05-Aug-2025 2,300.00 2,320.00 2,300.00 2,320.00 7,200 0
04-Aug-2025 2,370.00 2,450.00 2,320.00 2,330.00 4,300 0
01-Aug-2025 2,340.00 2,400.00 2,300.00 2,320.00 7,600 0
31-Jul-2025 2,360.00 2,370.00 2,330.00 2,330.00 22,700 0
30-Jul-2025 2,390.00 2,450.00 2,350.00 2,370.00 18,100 0
29-Jul-2025 2,410.00 2,480.00 2,340.00 2,370.00 63,300 0
28-Jul-2025 2,490.00 2,490.00 2,460.00 2,490.00 12,200 0
25-Jul-2025 2,530.00 2,530.00 2,360.00 2,450.00 28,100 0
24-Jul-2025 2,590.00 2,700.00 2,500.00 2,510.00 34,800 0
23-Jul-2025 2,780.00 2,780.00 2,500.00 2,580.00 151,400 0
22-Jul-2025 2,400.00 2,790.00 2,390.00 2,790.00 111,300 0
21-Jul-2025 2,320.00 2,460.00 2,310.00 2,460.00 38,900 0
18-Jul-2025 2,400.00 2,400.00 2,300.00 2,380.00 42,500 0
17-Jul-2025 2,440.00 2,440.00 2,300.00 2,400.00 35,600 0
16-Jul-2025 2,440.00 2,440.00 2,200.00 2,430.00 76,900 0
15-Jul-2025 2,400.00 2,440.00 2,310.00 2,440.00 50,800 0
14-Jul-2025 2,110.00 2,490.00 2,110.00 2,450.00 122,000 0
11-Jul-2025 2,090.00 2,160.00 2,090.00 2,110.00 7,900 0
10-Jul-2025 2,080.00 2,130.00 2,070.00 2,100.00 24,400 0
09-Jul-2025 2,030.00 2,110.00 2,030.00 2,080.00 10,500 0
08-Jul-2025 2,060.00 2,240.00 2,010.00 2,010.00 85,700 0
07-Jul-2025 2,100.00 2,100.00 2,050.00 2,060.00 2,800 0
04-Jul-2025 2,120.00 2,120.00 2,050.00 2,100.00 11,300 0
03-Jul-2025 2,120.00 2,120.00 2,000.00 2,120.00 52,900 0
02-Jul-2025 2,100.00 2,150.00 2,030.00 2,120.00 20,400 0
01-Jul-2025 2,070.00 2,100.00 2,060.00 2,100.00 3,200 0
30-Jun-2025 2,170.00 2,170.00 2,050.00 2,070.00 10,300 0
26-Jun-2025 2,100.00 2,170.00 2,040.00 2,170.00 9,200 0
25-Jun-2025 2,110.00 2,110.00 2,030.00 2,100.00 29,700 0
24-Jun-2025 2,070.00 2,130.00 2,010.00 2,130.00 15,900 0
23-Jun-2025 2,140.00 2,140.00 2,000.00 2,060.00 67,800 0
20-Jun-2025 2,200.00 2,200.00 2,160.00 2,160.00 1,700 0
19-Jun-2025 2,180.00 2,180.00 2,160.00 2,170.00 18,600 0
18-Jun-2025 2,250.00 2,250.00 2,180.00 2,210.00 74,800 0
17-Jun-2025 2,270.00 2,270.00 2,250.00 2,250.00 1,800 0
16-Jun-2025 2,280.00 2,290.00 2,270.00 2,280.00 1,700 0
13-Jun-2025 2,290.00 2,290.00 2,270.00 2,270.00 10,500 0
12-Jun-2025 2,260.00 2,290.00 2,170.00 2,290.00 13,000 0
11-Jun-2025 2,290.00 2,300.00 2,280.00 2,290.00 31,500 0
10-Jun-2025 2,290.00 2,300.00 2,160.00 2,290.00 69,000 0
05-Jun-2025 2,280.00 2,300.00 2,280.00 2,290.00 12,700 0
04-Jun-2025 2,240.00 2,280.00 2,240.00 2,280.00 4,500 0
03-Jun-2025 2,230.00 2,260.00 2,190.00 2,260.00 13,200 0
02-Jun-2025 2,230.00 2,250.00 2,190.00 2,200.00 3,800 0
28-May-2025 2,220.00 2,230.00 2,200.00 2,230.00 31,800 0
27-May-2025 2,230.00 2,240.00 2,200.00 2,220.00 32,800 0
26-May-2025 2,240.00 2,240.00 2,180.00 2,190.00 41,800 0
23-May-2025 2,250.00 2,260.00 2,210.00 2,240.00 18,500 0
22-May-2025 2,300.00 2,340.00 2,240.00 2,300.00 44,300 0
21-May-2025 2,300.00 2,330.00 2,300.00 2,300.00 800 0
20-May-2025 2,350.00 2,350.00 2,310.00 2,310.00 8,200 0
19-May-2025 2,350.00 2,350.00 2,250.00 2,350.00 60,700 0
16-May-2025 2,330.00 2,370.00 2,280.00 2,350.00 5,600 0
15-May-2025 2,450.00 2,450.00 2,280.00 2,360.00 6,500 0
14-May-2025 2,370.00 2,370.00 2,300.00 2,330.00 10,800 0
09-May-2025 2,410.00 2,450.00 2,350.00 2,370.00 12,300 0
08-May-2025 2,300.00 2,300.00 2,300.00 2,300.00 3,000 0
07-May-2025 2,250.00 2,370.00 2,250.00 2,340.00 6,800 0