Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
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
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