Price History - INDR

Kembali ke Company
Ticker: INDR
Company: PT Indo-Rama Synthetics Tbk
Date Open High Low Close Volume Value
19-Jan-2024 3,090.00 3,090.00 3,060.00 3,070.00 8,100 0
18-Jan-2024 3,080.00 3,130.00 3,070.00 3,120.00 17,400 0
17-Jan-2024 3,080.00 3,130.00 3,080.00 3,080.00 31,500 0
16-Jan-2024 3,100.00 3,150.00 3,070.00 3,130.00 8,200 0
15-Jan-2024 3,100.00 3,130.00 3,030.00 3,100.00 19,200 0
12-Jan-2024 3,090.00 3,100.00 3,080.00 3,100.00 3,600 0
11-Jan-2024 3,100.00 3,100.00 3,070.00 3,100.00 8,400 0
10-Jan-2024 3,050.00 3,140.00 3,050.00 3,100.00 93,300 0
09-Jan-2024 3,040.00 3,040.00 3,000.00 3,010.00 39,800 0
08-Jan-2024 3,070.00 3,080.00 3,040.00 3,040.00 16,100 0
05-Jan-2024 3,100.00 3,100.00 3,070.00 3,080.00 6,800 0
04-Jan-2024 3,040.00 3,100.00 3,040.00 3,100.00 8,400 0
03-Jan-2024 3,070.00 3,070.00 3,040.00 3,050.00 14,700 0
02-Jan-2024 3,050.00 3,100.00 3,040.00 3,040.00 8,100 0
29-Dec-2023 3,030.00 3,050.00 3,030.00 3,050.00 3,200 0
28-Dec-2023 3,070.00 3,080.00 3,030.00 3,030.00 7,900 0
27-Dec-2023 3,050.00 3,090.00 3,020.00 3,030.00 45,000 0
22-Dec-2023 3,020.00 3,060.00 3,020.00 3,030.00 7,800 0
21-Dec-2023 3,030.00 3,040.00 3,010.00 3,020.00 5,500 0
20-Dec-2023 3,010.00 3,050.00 2,950.00 3,030.00 18,500 0
19-Dec-2023 3,000.00 3,050.00 2,980.00 3,010.00 25,700 0
18-Dec-2023 3,000.00 3,130.00 2,950.00 3,000.00 19,800 0
15-Dec-2023 3,000.00 3,020.00 3,000.00 3,020.00 5,000 0
14-Dec-2023 3,030.00 3,100.00 3,000.00 3,000.00 51,400 0
13-Dec-2023 3,070.00 3,070.00 2,890.00 3,060.00 51,500 0
12-Dec-2023 3,000.00 3,240.00 2,800.00 3,070.00 82,400 0
11-Dec-2023 3,040.00 3,100.00 2,960.00 3,000.00 26,900 0
08-Dec-2023 3,090.00 3,090.00 3,000.00 3,040.00 24,000 0
07-Dec-2023 3,050.00 3,090.00 3,050.00 3,080.00 1,900 0
06-Dec-2023 3,090.00 3,090.00 3,010.00 3,050.00 17,700 0
05-Dec-2023 3,100.00 3,130.00 3,080.00 3,090.00 25,600 0
04-Dec-2023 3,100.00 3,120.00 3,090.00 3,100.00 21,400 0
01-Dec-2023 3,100.00 3,170.00 3,080.00 3,080.00 18,700 0
30-Nov-2023 3,100.00 3,170.00 3,100.00 3,170.00 11,300 0
29-Nov-2023 3,120.00 3,120.00 3,100.00 3,100.00 16,300 0
28-Nov-2023 3,130.00 3,130.00 3,120.00 3,120.00 11,200 0
27-Nov-2023 3,100.00 3,150.00 3,100.00 3,120.00 6,800 0
24-Nov-2023 3,110.00 3,110.00 3,100.00 3,100.00 7,100 0
23-Nov-2023 3,070.00 3,130.00 2,980.00 3,110.00 65,700 0
22-Nov-2023 3,100.00 3,120.00 3,070.00 3,110.00 33,600 0
21-Nov-2023 3,130.00 3,130.00 3,100.00 3,100.00 31,600 0
20-Nov-2023 3,140.00 3,140.00 3,130.00 3,130.00 52,800 0
17-Nov-2023 3,180.00 3,180.00 3,120.00 3,140.00 19,400 0
16-Nov-2023 3,190.00 3,190.00 3,160.00 3,170.00 11,600 0
15-Nov-2023 3,190.00 3,190.00 3,160.00 3,170.00 14,700 0
14-Nov-2023 3,190.00 3,190.00 3,180.00 3,180.00 14,600 0
13-Nov-2023 3,240.00 3,240.00 3,180.00 3,180.00 5,800 0
10-Nov-2023 3,180.00 3,190.00 3,170.00 3,180.00 5,700 0
09-Nov-2023 3,190.00 3,190.00 3,170.00 3,170.00 39,400 0
08-Nov-2023 3,190.00 3,200.00 3,170.00 3,170.00 27,300 0
07-Nov-2023 3,180.00 3,230.00 3,180.00 3,180.00 22,700 0
06-Nov-2023 3,160.00 3,230.00 3,160.00 3,170.00 14,300 0
03-Nov-2023 3,180.00 3,190.00 3,140.00 3,160.00 13,500 0
02-Nov-2023 3,250.00 3,250.00 3,130.00 3,190.00 40,300 0
01-Nov-2023 3,380.00 3,380.00 3,020.00 3,330.00 140,400 0
31-Oct-2023 3,430.00 3,430.00 3,090.00 3,390.00 214,800 0
30-Oct-2023 3,420.00 3,500.00 3,420.00 3,440.00 5,600 0
27-Oct-2023 3,430.00 3,500.00 3,420.00 3,450.00 8,200 0
26-Oct-2023 3,450.00 3,460.00 3,420.00 3,420.00 21,300 0
25-Oct-2023 3,480.00 3,480.00 3,450.00 3,450.00 800 0
24-Oct-2023 3,420.00 3,420.00 3,350.00 3,420.00 45,200 0
23-Oct-2023 3,450.00 3,450.00 3,350.00 3,350.00 64,200 0
20-Oct-2023 3,470.00 3,490.00 3,450.00 3,450.00 14,400 0
19-Oct-2023 3,460.00 3,510.00 3,460.00 3,470.00 13,200 0
18-Oct-2023 3,460.00 3,480.00 3,450.00 3,460.00 11,400 0
17-Oct-2023 3,450.00 3,520.00 3,440.00 3,500.00 15,700 0
16-Oct-2023 3,450.00 3,480.00 3,440.00 3,460.00 31,500 0
13-Oct-2023 3,460.00 3,570.00 3,430.00 3,440.00 37,100 0
12-Oct-2023 3,430.00 3,470.00 3,400.00 3,460.00 63,500 0
11-Oct-2023 3,420.00 3,480.00 3,410.00 3,430.00 10,700 0
10-Oct-2023 3,400.00 3,530.00 3,390.00 3,420.00 102,800 0
09-Oct-2023 3,510.00 3,560.00 3,400.00 3,400.00 33,900 0
06-Oct-2023 3,490.00 3,500.00 3,470.00 3,500.00 16,800 0
05-Oct-2023 3,490.00 3,590.00 3,490.00 3,490.00 20,800 0
04-Oct-2023 3,540.00 3,540.00 3,490.00 3,490.00 72,900 0
03-Oct-2023 3,540.00 3,570.00 3,510.00 3,540.00 39,400 0
02-Oct-2023 3,610.00 3,610.00 3,520.00 3,520.00 102,400 0
29-Sep-2023 3,640.00 3,640.00 3,590.00 3,610.00 21,000 0
27-Sep-2023 3,630.00 3,640.00 3,580.00 3,640.00 11,200 0
26-Sep-2023 3,600.00 3,650.00 3,600.00 3,630.00 38,700 0
25-Sep-2023 3,540.00 3,630.00 3,530.00 3,600.00 58,600 0
22-Sep-2023 3,590.00 3,590.00 3,510.00 3,510.00 38,600 0
21-Sep-2023 3,500.00 3,510.00 3,490.00 3,500.00 15,700 0
20-Sep-2023 3,420.00 3,490.00 3,420.00 3,490.00 10,100 0
19-Sep-2023 3,390.00 3,450.00 3,390.00 3,420.00 23,200 0
18-Sep-2023 3,560.00 3,560.00 3,380.00 3,380.00 55,400 0
15-Sep-2023 3,490.00 3,490.00 3,470.00 3,480.00 11,300 0
14-Sep-2023 3,530.00 3,540.00 3,480.00 3,480.00 29,100 0
13-Sep-2023 3,470.00 3,530.00 3,450.00 3,530.00 142,900 0
12-Sep-2023 3,490.00 3,490.00 3,460.00 3,460.00 39,400 0
11-Sep-2023 3,460.00 3,490.00 3,450.00 3,490.00 9,300 0
08-Sep-2023 3,500.00 3,500.00 3,450.00 3,460.00 13,300 0
07-Sep-2023 3,520.00 3,520.00 3,430.00 3,500.00 13,800 0
06-Sep-2023 3,550.00 3,570.00 3,400.00 3,430.00 85,500 0
05-Sep-2023 3,560.00 3,580.00 3,550.00 3,550.00 13,300 0
04-Sep-2023 3,550.00 3,600.00 3,550.00 3,550.00 12,500 0
01-Sep-2023 3,550.00 3,580.00 3,550.00 3,550.00 8,400 0
31-Aug-2023 3,590.00 3,600.00 3,510.00 3,510.00 50,900 0
30-Aug-2023 3,600.00 3,650.00 3,580.00 3,590.00 11,700 0
29-Aug-2023 3,600.00 3,600.00 3,560.00 3,600.00 23,600 0