PT Indo-Rama Synthetics Tbk INDR
IDX · Indonesia · Process Industries
IDR 2,880.00-20.00 (-0.69%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 2,880.00 | -0.69% | IDR 2,890.00 | IDR 2,890.00 | IDR 2,850.00 | 1.40K |
| 2026-09-30 | IDR 2,900.00 | -1.02% | IDR 2,930.00 | IDR 2,930.00 | IDR 2,900.00 | 5.10K |
| 2026-09-29 | IDR 2,930.00 | -0.68% | IDR 2,940.00 | IDR 2,940.00 | IDR 2,770.00 | 62.30K |
| 2026-09-28 | IDR 2,950.00 | +0.34% | IDR 2,940.00 | IDR 2,950.00 | IDR 2,830.00 |
| 47.30K |
| 2026-09-25 | IDR 2,940.00 | -2.33% | IDR 3,010.00 | IDR 3,050.00 | IDR 2,820.00 | 92.10K |
| 2026-09-24 | IDR 3,010.00 | +0.33% | IDR 3,000.00 | IDR 3,100.00 | IDR 2,980.00 | 54.30K |
| 2026-09-23 | IDR 3,000.00 | +7.91% | IDR 2,820.00 | IDR 3,010.00 | IDR 2,700.00 | 42.80K |
| 2026-09-22 | IDR 2,780.00 | -6.71% | IDR 2,980.00 | IDR 2,980.00 | IDR 2,670.00 | 82.60K |
| 2026-09-21 | IDR 2,980.00 | +3.47% | IDR 2,890.00 | IDR 2,980.00 | IDR 2,760.00 | 45.20K |
| 2026-09-18 | IDR 2,880.00 | -1.37% | IDR 2,910.00 | IDR 2,910.00 | IDR 2,720.00 | 20.50K |
| 2026-09-17 | IDR 2,920.00 | -1.02% | IDR 2,900.00 | IDR 2,950.00 | IDR 2,810.00 | 14.30K |
| 2026-09-16 | IDR 2,950.00 | +0.34% | IDR 2,940.00 | IDR 2,950.00 | IDR 2,900.00 | 4.20K |
| 2026-09-15 | IDR 2,940.00 | -0.34% | IDR 2,950.00 | IDR 2,950.00 | IDR 2,860.00 | 17.90K |
| 2026-09-14 | IDR 2,950.00 | -0.34% | IDR 2,960.00 | IDR 3,010.00 | IDR 2,860.00 | 92.90K |
| 2026-09-11 | IDR 2,960.00 | -2.63% | IDR 2,990.00 | IDR 3,000.00 | IDR 2,850.00 | 83.10K |
| 2026-09-10 | IDR 3,040.00 | 0.00% | IDR 3,050.00 | IDR 3,060.00 | IDR 2,990.00 | 83.40K |
| 2026-09-09 | IDR 3,040.00 | -0.33% | IDR 3,050.00 | IDR 3,070.00 | IDR 3,000.00 | 134.20K |
| 2026-09-08 | IDR 3,050.00 | +2.01% | IDR 2,990.00 | IDR 3,060.00 | IDR 2,950.00 | 258.20K |
| 2026-09-07 | IDR 2,990.00 | +11.99% | IDR 2,670.00 | IDR 3,040.00 | IDR 2,670.00 | 320.60K |
| 2026-09-04 | IDR 2,670.00 | 0.00% | IDR 2,670.00 | IDR 2,670.00 | IDR 2,600.00 | 64.40K |
| 2026-09-03 | IDR 2,670.00 | -0.74% | IDR 2,690.00 | IDR 2,690.00 | IDR 2,520.00 | 110.50K |
| 2026-09-02 | IDR 2,690.00 | +1.51% | IDR 2,660.00 | IDR 2,700.00 | IDR 2,550.00 | 34.30K |
| 2026-09-01 | IDR 2,650.00 | +5.16% | IDR 2,530.00 | IDR 2,690.00 | IDR 2,530.00 | 110.60K |
| 2026-08-31 | IDR 2,520.00 | +3.28% | IDR 2,450.00 | IDR 2,550.00 | IDR 2,420.00 | 34.90K |
| 2026-08-28 | IDR 2,440.00 | +1.24% | IDR 2,430.00 | IDR 2,450.00 | IDR 2,380.00 | 18.60K |
| 2026-08-27 | IDR 2,410.00 | -0.82% | IDR 2,420.00 | IDR 2,430.00 | IDR 2,410.00 | 7.50K |
| 2026-08-26 | IDR 2,430.00 | -3.57% | IDR 2,510.00 | IDR 2,510.00 | IDR 2,360.00 | 8.30K |
| 2026-08-25 | IDR 2,520.00 | 0.00% | IDR 2,520.00 | IDR 2,520.00 | IDR 2,520.00 | 0 |
| 2026-08-24 | IDR 2,520.00 | +2.86% | IDR 2,390.00 | IDR 2,600.00 | IDR 2,390.00 | 9.90K |
| 2026-08-21 | IDR 2,450.00 | +2.08% | IDR 2,400.00 | IDR 2,520.00 | IDR 2,360.00 | 31.10K |
| 2026-08-20 | IDR 2,400.00 | +0.84% | IDR 2,360.00 | IDR 2,400.00 | IDR 2,360.00 | 11.60K |
| 2026-08-19 | IDR 2,380.00 | -0.42% | IDR 2,370.00 | IDR 2,390.00 | IDR 2,320.00 | 22.40K |
| 2026-08-18 | IDR 2,390.00 | -0.42% | IDR 2,290.00 | IDR 2,390.00 | IDR 2,290.00 | 18.60K |
| 2026-08-14 | IDR 2,400.00 | -0.83% | IDR 2,360.00 | IDR 2,400.00 | IDR 2,250.00 | 8.60K |
| 2026-08-13 | IDR 2,420.00 | 0.00% | IDR 2,380.00 | IDR 2,420.00 | IDR 2,350.00 | 14.70K |
| 2026-08-12 | IDR 2,420.00 | +1.68% | IDR 2,340.00 | IDR 2,450.00 | IDR 2,340.00 | 28.70K |
| 2026-08-11 | IDR 2,380.00 | +1.28% | IDR 2,430.00 | IDR 2,430.00 | IDR 2,330.00 | 45.00K |
| 2026-08-10 | IDR 2,350.00 | +0.43% | IDR 2,350.00 | IDR 2,440.00 | IDR 2,340.00 | 29.10K |
| 2026-08-07 | IDR 2,340.00 | -2.09% | IDR 2,480.00 | IDR 2,480.00 | IDR 2,340.00 | 19.70K |
| 2026-08-06 | IDR 2,390.00 | +1.70% | IDR 2,350.00 | IDR 2,570.00 | IDR 2,340.00 | 45.50K |
| 2026-08-05 | IDR 2,350.00 | +2.62% | IDR 2,290.00 | IDR 2,370.00 | IDR 2,290.00 | 43.60K |
| 2026-08-04 | IDR 2,290.00 | -2.55% | IDR 2,340.00 | IDR 2,360.00 | IDR 2,210.00 | 47.70K |
| 2026-08-03 | IDR 2,350.00 | +2.17% | IDR 2,380.00 | IDR 2,400.00 | IDR 2,200.00 | 64.90K |
| 2026-07-31 | IDR 2,300.00 | +16.16% | IDR 1,980.00 | IDR 2,350.00 | IDR 1,930.00 | 140.70K |
| 2026-07-30 | IDR 1,980.00 | +1.02% | IDR 1,980.00 | IDR 1,980.00 | IDR 1,980.00 | 300 |
| 2026-07-29 | IDR 1,960.00 | -1.26% | IDR 2,000.00 | IDR 2,000.00 | IDR 1,955.00 | 17.90K |
| 2026-07-28 | IDR 1,985.00 | +2.32% | IDR 1,990.00 | IDR 1,990.00 | IDR 1,950.00 | 900 |
| 2026-07-27 | IDR 1,940.00 | -3.00% | IDR 1,960.00 | IDR 2,010.00 | IDR 1,940.00 | 87.90K |
| 2026-07-24 | IDR 2,000.00 | -0.50% | IDR 1,980.00 | IDR 2,000.00 | IDR 1,980.00 | 5.40K |
| 2026-07-23 | IDR 2,010.00 | +2.55% | IDR 1,990.00 | IDR 2,010.00 | IDR 1,950.00 | 14.00K |
| 2026-07-22 | IDR 1,960.00 | +0.26% | IDR 1,960.00 | IDR 1,995.00 | IDR 1,960.00 | 41.80K |
| 2026-07-21 | IDR 1,955.00 | -0.51% | IDR 1,975.00 | IDR 2,060.00 | IDR 1,955.00 | 43.10K |
| 2026-07-20 | IDR 1,965.00 | -1.75% | IDR 2,010.00 | IDR 2,120.00 | IDR 1,965.00 | 82.10K |
| 2026-07-17 | IDR 2,000.00 | -1.48% | IDR 2,030.00 | IDR 2,320.00 | IDR 2,000.00 | 28.90K |
| 2026-07-16 | IDR 2,030.00 | 0.00% | IDR 2,090.00 | IDR 2,090.00 | IDR 2,030.00 | 2.60K |
| 2026-07-15 | IDR 2,030.00 | 0.00% | IDR 2,030.00 | IDR 2,150.00 | IDR 2,030.00 | 79.10K |
| 2026-07-14 | IDR 2,030.00 | -2.40% | IDR 2,020.00 | IDR 2,110.00 | IDR 2,020.00 | 30.70K |
| 2026-07-13 | IDR 2,080.00 | +0.48% | IDR 2,070.00 | IDR 2,110.00 | IDR 2,020.00 | 32.60K |
| 2026-07-10 | IDR 2,070.00 | -0.48% | IDR 2,010.00 | IDR 2,080.00 | IDR 2,010.00 | 36.90K |
| 2026-07-09 | IDR 2,080.00 | +2.46% | IDR 2,000.00 | IDR 2,080.00 | IDR 1,980.00 | 10.20K |
| 2026-07-08 | IDR 2,030.00 | -0.98% | IDR 2,140.00 | IDR 2,140.00 | IDR 2,030.00 | 4.10K |
| 2026-07-07 | IDR 2,050.00 | -2.38% | IDR 2,150.00 | IDR 2,230.00 | IDR 2,020.00 | 87.30K |
| 2026-07-06 | IDR 2,100.00 | +8.53% | IDR 1,935.00 | IDR 2,220.00 | IDR 1,915.00 | 31.70K |
| 2026-07-03 | IDR 1,935.00 | +1.57% | IDR 1,905.00 | IDR 1,935.00 | IDR 1,905.00 | 300 |
| 2026-07-02 | IDR 1,905.00 | -0.78% | IDR 1,920.00 | IDR 1,970.00 | IDR 1,905.00 | 6.10K |
| 2026-07-01 | IDR 1,920.00 | -1.54% | IDR 1,920.00 | IDR 1,985.00 | IDR 1,920.00 | 28.80K |
| 2026-06-30 | IDR 1,950.00 | -2.50% | IDR 2,000.00 | IDR 2,000.00 | IDR 1,905.00 | 2.90K |
| 2026-06-29 | IDR 2,000.00 | -3.38% | IDR 2,070.00 | IDR 2,070.00 | IDR 1,985.00 | 21.50K |
| 2026-06-26 | IDR 2,070.00 | +6.70% | IDR 1,940.00 | IDR 2,070.00 | IDR 1,930.00 | 11.70K |
| 2026-06-25 | IDR 1,940.00 | -2.76% | IDR 1,990.00 | IDR 2,020.00 | IDR 1,940.00 | 25.10K |
| 2026-06-24 | IDR 1,995.00 | -2.21% | IDR 1,940.00 | IDR 2,020.00 | IDR 1,940.00 | 64.00K |
| 2026-06-23 | IDR 2,040.00 | +4.62% | IDR 1,950.00 | IDR 2,040.00 | IDR 1,885.00 | 11.60K |
| 2026-06-22 | IDR 1,950.00 | -1.76% | IDR 1,985.00 | IDR 2,020.00 | IDR 1,910.00 | 94.10K |
| 2026-06-19 | IDR 1,985.00 | -5.02% | IDR 2,070.00 | IDR 2,220.00 | IDR 1,985.00 | 27.70K |
| 2026-06-18 | IDR 2,090.00 | -2.34% | IDR 2,000.00 | IDR 2,120.00 | IDR 1,995.00 | 108.70K |
| 2026-06-17 | IDR 2,140.00 | +4.90% | IDR 2,040.00 | IDR 2,150.00 | IDR 1,915.00 | 96.50K |
| 2026-06-15 | IDR 2,040.00 | +13.02% | IDR 1,805.00 | IDR 2,100.00 | IDR 1,805.00 | 34.30K |
| 2026-06-12 | IDR 1,805.00 | +1.98% | IDR 1,770.00 | IDR 1,810.00 | IDR 1,750.00 | 9.60K |
| 2026-06-11 | IDR 1,770.00 | -0.56% | IDR 1,795.00 | IDR 1,795.00 | IDR 1,620.00 | 14.50K |
| 2026-06-10 | IDR 1,780.00 | +2.59% | IDR 1,790.00 | IDR 1,800.00 | IDR 1,700.00 | 24.10K |
| 2026-06-09 | IDR 1,735.00 | +3.27% | IDR 1,680.00 | IDR 1,735.00 | IDR 1,610.00 | 20.20K |
| 2026-06-08 | IDR 1,680.00 | -14.94% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,680.00 | 280.50K |
| 2026-06-05 | IDR 1,975.00 | +3.40% | IDR 1,910.00 | IDR 2,000.00 | IDR 1,895.00 | 13.90K |
| 2026-06-04 | IDR 1,910.00 | -5.91% | IDR 2,010.00 | IDR 2,010.00 | IDR 1,850.00 | 31.00K |
| 2026-06-03 | IDR 2,030.00 | -0.98% | IDR 2,100.00 | IDR 2,130.00 | IDR 2,020.00 | 98.00K |
| 2026-06-02 | IDR 2,050.00 | -5.96% | IDR 2,200.00 | IDR 2,200.00 | IDR 2,050.00 | 54.70K |
| 2026-05-29 | IDR 2,180.00 | -3.11% | IDR 2,250.00 | IDR 2,370.00 | IDR 2,180.00 | 85.60K |
| 2026-05-28 | IDR 2,250.00 | 0.00% | IDR 2,250.00 | IDR 2,250.00 | IDR 2,250.00 | 0 |
| 2026-05-27 | IDR 2,250.00 | 0.00% | IDR 2,250.00 | IDR 2,250.00 | IDR 2,250.00 | 0 |
| 2026-05-26 | IDR 2,250.00 | +2.27% | IDR 2,200.00 | IDR 2,310.00 | IDR 2,110.00 | 153.90K |