PT Itama Ranoraya Tbk IRRA
IDX · Indonesia · Distribution Services
IDR 354.00-6.00 (-1.67%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 354.00 | -1.67% | IDR 360.00 | IDR 360.00 | IDR 348.00 | 1.63M |
| 2026-10-01 | IDR 360.00 | +2.86% | IDR 348.00 | IDR 360.00 | IDR 346.00 | 1.21M |
| 2026-09-30 | IDR 350.00 | +1.74% | IDR 346.00 | IDR 352.00 | IDR 340.00 | 759.60K |
| 2026-09-29 | IDR 344.00 | -0.58% | IDR 346.00 | IDR 348.00 | IDR 340.00 | 865.70K |
| 2026-09-28 | IDR 346.00 | -1.70% | IDR 356.00 | IDR 358.00 | IDR 346.00 | 208.30K |
| 2026-09-25 | IDR 352.00 | -2.22% | IDR 360.00 | IDR 360.00 | IDR 350.00 | 503.50K |
| 2026-09-24 | IDR 360.00 | -0.55% | IDR 362.00 | IDR 362.00 | IDR 358.00 | 387.90K |
| 2026-09-23 | IDR 362.00 | +0.56% | IDR 360.00 | IDR 364.00 | IDR 356.00 | 650.70K |
| 2026-09-22 | IDR 360.00 | -0.55% | IDR 362.00 | IDR 364.00 | IDR 354.00 | 707.60K |
| 2026-09-21 | IDR 362.00 | -1.09% | IDR 368.00 | IDR 368.00 | IDR 362.00 | 445.60K |
| 2026-09-18 | IDR 366.00 | -1.08% | IDR 368.00 | IDR 372.00 | IDR 364.00 | 505.50K |
| 2026-09-17 | IDR 370.00 | +0.54% | IDR 370.00 | IDR 376.00 | IDR 368.00 | 206.60K |
| 2026-09-16 | IDR 368.00 | -0.54% | IDR 370.00 | IDR 376.00 | IDR 368.00 | 235.50K |
| 2026-09-15 | IDR 370.00 | 0.00% | IDR 368.00 | IDR 382.00 | IDR 368.00 | 297.10K |
| 2026-09-14 | IDR 370.00 | -1.07% | IDR 370.00 | IDR 376.00 | IDR 366.00 | 388.60K |
| 2026-09-11 | IDR 374.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 368.00 | 375.60K |
| 2026-09-10 | IDR 374.00 | -1.58% | IDR 382.00 | IDR 394.00 | IDR 372.00 | 819.90K |
| 2026-09-09 | IDR 380.00 | -3.06% | IDR 394.00 | IDR 396.00 | IDR 378.00 | 831.50K |
| 2026-09-08 | IDR 392.00 | -5.77% | IDR 416.00 | IDR 416.00 | IDR 388.00 | 4.25M |
| 2026-09-07 | IDR 416.00 | +11.23% | IDR 404.00 | IDR 450.00 | IDR 402.00 | 31.84M |
| 2026-09-04 | IDR 374.00 | +0.54% | IDR 374.00 | IDR 374.00 | IDR 370.00 | 162.50K |
| 2026-09-03 | IDR 372.00 | 0.00% | IDR 370.00 | IDR 374.00 | IDR 368.00 | 463.80K |
| 2026-09-02 | IDR 372.00 | +0.54% | IDR 372.00 | IDR 372.00 | IDR 368.00 | 402.70K |
| 2026-09-01 | IDR 370.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 368.00 | 156.70K |
| 2026-08-31 | IDR 370.00 | -1.07% | IDR 376.00 | IDR 376.00 | IDR 368.00 | 284.30K |
| 2026-08-28 | IDR 374.00 | +0.54% | IDR 374.00 | IDR 380.00 | IDR 368.00 | 649.70K |
| 2026-08-27 | IDR 372.00 | +1.09% | IDR 370.00 | IDR 374.00 | IDR 366.00 | 451.10K |
| 2026-08-26 | IDR 368.00 | -1.08% | IDR 372.00 | IDR 372.00 | IDR 366.00 | 257.10K |
| 2026-08-24 | IDR 372.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 564.50K |
| 2026-08-21 | IDR 372.00 | -0.53% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 568.60K |
| 2026-08-20 | IDR 374.00 | +0.54% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 563.90K |
| 2026-08-19 | IDR 372.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 368.00 | 498.60K |
| 2026-08-18 | IDR 372.00 | 0.00% | IDR 370.00 | IDR 374.00 | IDR 366.00 | 702.00K |
| 2026-08-14 | IDR 372.00 | 0.00% | IDR 374.00 | IDR 384.00 | IDR 364.00 | 1.06M |
| 2026-08-13 | IDR 372.00 | -0.53% | IDR 374.00 | IDR 374.00 | IDR 368.00 | 682.60K |
| 2026-08-12 | IDR 374.00 | +2.19% | IDR 366.00 | IDR 374.00 | IDR 366.00 | 732.90K |
| 2026-08-11 | IDR 366.00 | -1.08% | IDR 374.00 | IDR 374.00 | IDR 366.00 | 881.20K |
| 2026-08-10 | IDR 370.00 | 0.00% | IDR 372.00 | IDR 374.00 | IDR 370.00 | 549.70K |
| 2026-08-07 | IDR 370.00 | -1.07% | IDR 374.00 | IDR 374.00 | IDR 368.00 | 709.20K |
| 2026-08-06 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 378.00 | IDR 374.00 | 172.00K |
| 2026-08-05 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 372.00 | 796.70K |
| 2026-08-04 | IDR 374.00 | 0.00% | IDR 376.00 | IDR 376.00 | IDR 368.00 | 1.17M |
| 2026-08-03 | IDR 374.00 | -0.53% | IDR 378.00 | IDR 380.00 | IDR 372.00 | 756.30K |
| 2026-07-31 | IDR 376.00 | +0.53% | IDR 378.00 | IDR 382.00 | IDR 372.00 | 665.50K |
| 2026-07-30 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 380.00 | IDR 372.00 | 480.70K |
| 2026-07-29 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 380.00 | IDR 368.00 | 838.80K |
| 2026-07-28 | IDR 374.00 | 0.00% | IDR 372.00 | IDR 374.00 | IDR 368.00 | 437.90K |
| 2026-07-27 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 362.00 | 821.60K |
| 2026-07-24 | IDR 374.00 | +0.54% | IDR 374.00 | IDR 376.00 | IDR 368.00 | 220.00K |
| 2026-07-23 | IDR 372.00 | +0.54% | IDR 370.00 | IDR 376.00 | IDR 370.00 | 394.40K |
| 2026-07-22 | IDR 370.00 | -1.07% | IDR 374.00 | IDR 376.00 | IDR 370.00 | 208.00K |
| 2026-07-21 | IDR 374.00 | +0.54% | IDR 372.00 | IDR 374.00 | IDR 366.00 | 646.60K |
| 2026-07-20 | IDR 372.00 | 0.00% | IDR 372.00 | IDR 372.00 | IDR 368.00 | 396.90K |
| 2026-07-17 | IDR 372.00 | +1.09% | IDR 370.00 | IDR 372.00 | IDR 366.00 | 951.40K |
| 2026-07-16 | IDR 368.00 | -1.60% | IDR 374.00 | IDR 376.00 | IDR 368.00 | 494.50K |
| 2026-07-15 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 370.00 | 760.70K |
| 2026-07-14 | IDR 374.00 | 0.00% | IDR 376.00 | IDR 378.00 | IDR 368.00 | 583.90K |
| 2026-07-13 | IDR 374.00 | -1.06% | IDR 378.00 | IDR 380.00 | IDR 368.00 | 947.40K |
| 2026-07-10 | IDR 378.00 | +1.07% | IDR 374.00 | IDR 378.00 | IDR 372.00 | 811.80K |
| 2026-07-09 | IDR 374.00 | -1.58% | IDR 386.00 | IDR 386.00 | IDR 368.00 | 725.50K |
| 2026-07-08 | IDR 380.00 | +0.53% | IDR 378.00 | IDR 404.00 | IDR 372.00 | 4.30M |
| 2026-07-07 | IDR 378.00 | +0.53% | IDR 374.00 | IDR 378.00 | IDR 372.00 | 541.90K |
| 2026-07-06 | IDR 376.00 | +0.53% | IDR 372.00 | IDR 376.00 | IDR 368.00 | 641.70K |
| 2026-07-03 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 378.00 | IDR 368.00 | 1.18M |
| 2026-07-02 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 374.00 | IDR 368.00 | 767.70K |
| 2026-07-01 | IDR 374.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 366.00 | 1.97M |
| 2026-06-30 | IDR 374.00 | -0.53% | IDR 380.00 | IDR 380.00 | IDR 366.00 | 1.23M |
| 2026-06-29 | IDR 376.00 | +3.30% | IDR 366.00 | IDR 378.00 | IDR 358.00 | 1.64M |
| 2026-06-26 | IDR 364.00 | +2.25% | IDR 356.00 | IDR 364.00 | IDR 348.00 | 781.70K |
| 2026-06-25 | IDR 356.00 | +0.56% | IDR 354.00 | IDR 360.00 | IDR 350.00 | 645.30K |
| 2026-06-24 | IDR 354.00 | -3.80% | IDR 368.00 | IDR 368.00 | IDR 352.00 | 379.80K |
| 2026-06-23 | IDR 368.00 | +0.55% | IDR 362.00 | IDR 378.00 | IDR 356.00 | 1.12M |
| 2026-06-22 | IDR 366.00 | -2.66% | IDR 376.00 | IDR 376.00 | IDR 358.00 | 1.05M |
| 2026-06-19 | IDR 376.00 | +2.17% | IDR 368.00 | IDR 378.00 | IDR 360.00 | 1.36M |
| 2026-06-18 | IDR 368.00 | -0.54% | IDR 372.00 | IDR 372.00 | IDR 356.00 | 703.00K |
| 2026-06-17 | IDR 370.00 | +3.93% | IDR 358.00 | IDR 370.00 | IDR 350.00 | 1.08M |
| 2026-06-15 | IDR 356.00 | +1.14% | IDR 360.00 | IDR 364.00 | IDR 348.00 | 1.55M |
| 2026-06-12 | IDR 352.00 | +2.33% | IDR 344.00 | IDR 358.00 | IDR 340.00 | 1.44M |
| 2026-06-11 | IDR 344.00 | 0.00% | IDR 356.00 | IDR 356.00 | IDR 334.00 | 659.00K |
| 2026-06-10 | IDR 344.00 | -2.27% | IDR 360.00 | IDR 360.00 | IDR 334.00 | 1.35M |
| 2026-06-09 | IDR 352.00 | +6.67% | IDR 330.00 | IDR 368.00 | IDR 322.00 | 5.00M |
| 2026-06-08 | IDR 330.00 | -1.79% | IDR 336.00 | IDR 338.00 | IDR 324.00 | 519.70K |
| 2026-06-05 | IDR 336.00 | -5.62% | IDR 350.00 | IDR 366.00 | IDR 336.00 | 879.40K |
| 2026-06-04 | IDR 356.00 | -4.81% | IDR 370.00 | IDR 370.00 | IDR 350.00 | 881.60K |
| 2026-06-03 | IDR 374.00 | -0.53% | IDR 370.00 | IDR 388.00 | IDR 354.00 | 2.82M |
| 2026-06-02 | IDR 376.00 | 0.00% | IDR 374.00 | IDR 378.00 | IDR 346.00 | 5.45M |
| 2026-05-29 | IDR 376.00 | -0.53% | IDR 378.00 | IDR 380.00 | IDR 368.00 | 829.00K |
| 2026-05-28 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |
| 2026-05-27 | IDR 378.00 | 0.00% | IDR 378.00 | IDR 378.00 | IDR 378.00 | 0 |
| 2026-05-26 | IDR 378.00 | -0.53% | IDR 382.00 | IDR 386.00 | IDR 368.00 | 1.57M |