Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
06-May-2025 2,350.00 2,370.00 2,300.00 2,350.00 16,700 0
05-May-2025 2,320.00 2,380.00 2,200.00 2,370.00 50,000 0
02-May-2025 2,310.00 2,320.00 2,250.00 2,320.00 14,900 0
30-Apr-2025 2,370.00 2,400.00 2,310.00 2,310.00 14,700 0
29-Apr-2025 2,320.00 2,430.00 2,320.00 2,400.00 19,300 0
28-Apr-2025 2,380.00 2,380.00 2,200.00 2,300.00 3,000 0
25-Apr-2025 2,280.00 2,280.00 2,200.00 2,250.00 1,500 0
24-Apr-2025 2,160.00 2,450.00 2,150.00 2,280.00 23,800 0
23-Apr-2025 2,150.00 2,310.00 2,150.00 2,310.00 4,600 0
22-Apr-2025 2,240.00 2,250.00 2,150.00 2,240.00 5,900 0
21-Apr-2025 2,140.00 2,260.00 2,140.00 2,260.00 27,100 0
17-Apr-2025 2,180.00 2,180.00 2,140.00 2,180.00 500 0
16-Apr-2025 2,140.00 2,200.00 2,140.00 2,200.00 35,300 0
15-Apr-2025 2,080.00 2,170.00 2,070.00 2,160.00 7,200 0
14-Apr-2025 2,120.00 2,190.00 2,070.00 2,070.00 19,600 0
11-Apr-2025 2,130.00 2,150.00 1,990.00 2,140.00 70,200 0
10-Apr-2025 2,300.00 2,350.00 2,080.00 2,150.00 9,900 0
09-Apr-2025 2,160.00 2,180.00 2,000.00 2,000.00 53,400 0
08-Apr-2025 2,100.00 2,180.00 1,885.00 2,180.00 62,600 0
27-Mar-2025 2,150.00 2,260.00 2,100.00 2,190.00 13,200 0
26-Mar-2025 2,160.00 2,160.00 2,100.00 2,150.00 76,300 0
25-Mar-2025 2,240.00 2,240.00 2,140.00 2,150.00 6,900 0
24-Mar-2025 1,910.00 2,260.00 1,910.00 2,210.00 1,700 0
21-Mar-2025 2,210.00 2,260.00 2,150.00 2,220.00 8,400 0
20-Mar-2025 2,290.00 2,290.00 2,180.00 2,210.00 2,800 0
19-Mar-2025 2,280.00 2,280.00 2,150.00 2,280.00 4,000 0
18-Mar-2025 2,290.00 2,290.00 2,060.00 2,290.00 11,000 0
17-Mar-2025 2,330.00 2,330.00 2,260.00 2,310.00 4,200 0
14-Mar-2025 2,260.00 2,310.00 2,260.00 2,310.00 300 0
13-Mar-2025 2,260.00 2,340.00 2,040.00 2,310.00 41,400 0
12-Mar-2025 2,200.00 2,320.00 2,200.00 2,280.00 39,000 0
11-Mar-2025 2,060.00 2,290.00 2,060.00 2,280.00 23,000 0
10-Mar-2025 2,150.00 2,350.00 2,130.00 2,300.00 6,600 0
07-Mar-2025 2,060.00 2,150.00 2,040.00 2,150.00 3,100 0
06-Mar-2025 2,040.00 2,040.00 2,000.00 2,000.00 95,500 0
05-Mar-2025 2,020.00 2,050.00 1,980.00 2,040.00 47,000 0
04-Mar-2025 2,070.00 2,070.00 2,010.00 2,010.00 48,200 0
03-Mar-2025 2,110.00 2,120.00 2,050.00 2,100.00 93,700 0
28-Feb-2025 2,250.00 2,250.00 2,110.00 2,110.00 29,400 0
27-Feb-2025 2,350.00 2,350.00 2,230.00 2,300.00 9,400 0
26-Feb-2025 2,350.00 2,350.00 2,300.00 2,350.00 23,700 0
25-Feb-2025 2,380.00 2,450.00 2,270.00 2,370.00 29,800 0
24-Feb-2025 2,390.00 2,390.00 2,220.00 2,370.00 36,200 0
21-Feb-2025 2,370.00 2,400.00 2,360.00 2,370.00 12,800 0
20-Feb-2025 2,450.00 2,540.00 2,380.00 2,450.00 60,100 0
19-Feb-2025 2,390.00 2,470.00 2,390.00 2,450.00 12,700 0
18-Feb-2025 2,480.00 2,480.00 2,400.00 2,400.00 21,700 0
17-Feb-2025 2,470.00 2,510.00 2,400.00 2,400.00 22,200 0
14-Feb-2025 2,430.00 2,490.00 2,400.00 2,490.00 5,800 0
13-Feb-2025 2,450.00 2,450.00 2,450.00 2,450.00 500 0
12-Feb-2025 2,470.00 2,470.00 2,470.00 2,470.00 100 0
11-Feb-2025 2,490.00 2,500.00 2,450.00 2,490.00 21,000 0
10-Feb-2025 2,450.00 2,500.00 2,400.00 2,490.00 62,700 0
07-Feb-2025 2,530.00 2,530.00 2,390.00 2,390.00 27,300 0
06-Feb-2025 2,620.00 2,620.00 2,510.00 2,520.00 29,700 0
05-Feb-2025 2,620.00 2,620.00 2,620.00 2,620.00 5,000 0
04-Feb-2025 2,600.00 2,630.00 2,600.00 2,630.00 124,800 0
03-Feb-2025 2,680.00 2,690.00 2,600.00 2,640.00 21,400 0
31-Jan-2025 2,630.00 2,700.00 2,600.00 2,700.00 14,500 0
30-Jan-2025 2,680.00 2,680.00 2,650.00 2,650.00 7,000 0
24-Jan-2025 2,630.00 2,700.00 2,630.00 2,700.00 14,600 0
23-Jan-2025 2,680.00 2,680.00 2,600.00 2,670.00 12,500 0
22-Jan-2025 2,770.00 2,770.00 2,600.00 2,700.00 53,400 0
21-Jan-2025 2,700.00 2,790.00 2,670.00 2,770.00 60,800 0
20-Jan-2025 2,480.00 2,700.00 2,450.00 2,690.00 70,800 0
17-Jan-2025 2,500.00 2,520.00 2,420.00 2,510.00 2,300 0
16-Jan-2025 2,440.00 2,520.00 2,440.00 2,520.00 1,300 0
15-Jan-2025 2,430.00 2,540.00 2,420.00 2,440.00 2,700 0
14-Jan-2025 2,470.00 2,510.00 2,400.00 2,420.00 28,100 0
13-Jan-2025 2,570.00 2,580.00 2,470.00 2,470.00 6,500 0
10-Jan-2025 2,570.00 2,570.00 2,450.00 2,570.00 9,800 0
09-Jan-2025 2,570.00 2,570.00 2,490.00 2,570.00 55,800 0
08-Jan-2025 2,610.00 2,610.00 2,570.00 2,570.00 64,400 0
07-Jan-2025 2,680.00 2,680.00 2,620.00 2,620.00 3,200 0
06-Jan-2025 2,760.00 2,760.00 2,650.00 2,650.00 6,200 0
03-Jan-2025 2,740.00 2,740.00 2,730.00 2,730.00 200 0
02-Jan-2025 2,750.00 2,750.00 2,650.00 2,750.00 5,500 0
30-Dec-2024 2,700.00 2,770.00 2,640.00 2,770.00 2,900 0
27-Dec-2024 2,710.00 2,770.00 2,600.00 2,770.00 5,400 0
24-Dec-2024 2,710.00 2,750.00 2,700.00 2,740.00 16,800 0
23-Dec-2024 2,710.00 2,750.00 2,710.00 2,750.00 14,500 0
20-Dec-2024 2,740.00 2,760.00 2,700.00 2,750.00 10,300 0
19-Dec-2024 2,750.00 2,760.00 2,660.00 2,750.00 42,000 0
18-Dec-2024 2,700.00 2,760.00 2,690.00 2,760.00 21,400 0
17-Dec-2024 2,670.00 2,800.00 2,660.00 2,750.00 114,500 0
16-Dec-2024 2,800.00 2,800.00 2,690.00 2,710.00 16,000 0
13-Dec-2024 2,690.00 2,800.00 2,660.00 2,800.00 22,300 0
12-Dec-2024 2,750.00 2,770.00 2,650.00 2,760.00 26,000 0
11-Dec-2024 2,660.00 2,800.00 2,620.00 2,760.00 135,900 0
10-Dec-2024 2,650.00 2,680.00 2,620.00 2,660.00 34,400 0
09-Dec-2024 2,630.00 2,670.00 2,620.00 2,650.00 34,300 0
06-Dec-2024 2,650.00 2,700.00 2,630.00 2,630.00 27,600 0
05-Dec-2024 2,660.00 2,750.00 2,630.00 2,630.00 20,800 0
04-Dec-2024 2,720.00 2,750.00 2,650.00 2,750.00 10,000 0
03-Dec-2024 2,720.00 2,730.00 2,700.00 2,730.00 2,000 0
02-Dec-2024 2,770.00 2,770.00 2,710.00 2,710.00 26,900 0
29-Nov-2024 2,670.00 2,770.00 2,630.00 2,770.00 51,200 0
28-Nov-2024 2,640.00 2,740.00 2,620.00 2,670.00 20,000 0
26-Nov-2024 2,700.00 2,700.00 2,600.00 2,650.00 36,100 0
25-Nov-2024 2,610.00 2,680.00 2,610.00 2,680.00 18,300 0