PT Indo Acidatama Tbk SRSN

IDX · Indonesia · Consumer Non-Durables

IDR 132.00+1.00 (+0.76%)

Market open· Oct 2, 2026, 4:08 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 131.00	0.00%	IDR 132.00	IDR 134.00	IDR 129.00	74.97M
2026-10-01	IDR 131.00	-2.24%	IDR 133.00	IDR 135.00	IDR 126.00	296.01M
2026-09-30	IDR 134.00	+6.35%	IDR 127.00	IDR 141.00	IDR 123.00	829.69M
2026-09-29	IDR 126.00	+8.62%	IDR 119.00	IDR 126.00	IDR 112.00	294.09M
2026-09-28	IDR 116.00	-5.69%	IDR 120.00	IDR 126.00	IDR 115.00	199.37M
2026-09-25	IDR 123.00	-7.52%	IDR 137.00	IDR 137.00	IDR 121.00	354.51M
2026-09-24	IDR 133.00	+1.53%	IDR 132.00	IDR 140.00	IDR 128.00	532.99M
2026-09-23	IDR 131.00	+1.55%	IDR 130.00	IDR 135.00	IDR 125.00	403.43M
2026-09-22	IDR 129.00	+4.03%	IDR 126.00	IDR 141.00	IDR 124.00	1.03B
2026-09-21	IDR 124.00	-3.88%	IDR 131.00	IDR 132.00	IDR 121.00	376.01M
2026-09-18	IDR 129.00	+11.21%	IDR 119.00	IDR 143.00	IDR 119.00	1.53B
2026-09-17	IDR 116.00	+14.85%	IDR 101.00	IDR 118.00	IDR 100.00	828.29M
2026-09-16	IDR 101.00	-5.61%	IDR 107.00	IDR 108.00	IDR 100.00	174.99M
2026-09-15	IDR 107.00	+9.18%	IDR 99.00	IDR 107.00	IDR 96.00	289.89M
2026-09-14	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 93.00	88.91M
2026-09-11	IDR 97.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	97.02M
2026-09-10	IDR 97.00	-4.90%	IDR 105.00	IDR 106.00	IDR 96.00	128.68M
2026-09-09	IDR 102.00	+2.00%	IDR 101.00	IDR 105.00	IDR 100.00	100.87M
2026-09-08	IDR 100.00	-3.85%	IDR 104.00	IDR 108.00	IDR 99.00	121.95M
2026-09-07	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 101.00	139.50M
2026-09-04	IDR 106.00	-1.85%	IDR 108.00	IDR 110.00	IDR 103.00	198.97M
2026-09-03	IDR 108.00	+9.09%	IDR 101.00	IDR 122.00	IDR 101.00	1.00B
2026-09-02	IDR 99.00	+6.45%	IDR 96.00	IDR 102.00	IDR 91.00	380.43M
2026-09-01	IDR 93.00	-4.12%	IDR 97.00	IDR 104.00	IDR 90.00	449.81M
2026-08-31	IDR 97.00	+31.08%	IDR 74.00	IDR 99.00	IDR 74.00	673.76M
2026-08-28	IDR 74.00	+2.78%	IDR 72.00	IDR 74.00	IDR 71.00	60.55M
2026-08-27	IDR 72.00	+4.35%	IDR 68.00	IDR 72.00	IDR 67.00	68.30M
2026-08-26	IDR 69.00	-2.82%	IDR 70.00	IDR 71.00	IDR 69.00	55.79M
2026-08-25	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-08-24	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	32.29M
2026-08-21	IDR 72.00	0.00%	IDR 72.00	IDR 73.00	IDR 71.00	33.65M
2026-08-20	IDR 72.00	+1.41%	IDR 70.00	IDR 73.00	IDR 70.00	40.41M
2026-08-19	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	20.05M
2026-08-18	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	47.66M
2026-08-14	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	19.22M
2026-08-13	IDR 70.00	0.00%	IDR 71.00	IDR 71.00	IDR 69.00	31.63M
2026-08-12	IDR 70.00	-1.41%	IDR 70.00	IDR 72.00	IDR 70.00	29.49M
2026-08-11	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	42.00M
2026-08-10	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 71.00	48.13M
2026-08-07	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 73.00	38.78M
2026-08-06	IDR 75.00	+7.14%	IDR 71.00	IDR 77.00	IDR 70.00	219.16M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 68.00	65.99M
2026-08-04	IDR 69.00	-1.43%	IDR 69.00	IDR 70.00	IDR 68.00	34.51M
2026-08-03	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	44.47M
2026-07-31	IDR 71.00	+7.58%	IDR 69.00	IDR 73.00	IDR 67.00	163.39M
2026-07-30	IDR 66.00	+8.20%	IDR 61.00	IDR 66.00	IDR 61.00	45.43M
2026-07-29	IDR 61.00	-6.15%	IDR 65.00	IDR 65.00	IDR 61.00	48.64M
2026-07-28	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 61.00	52.11M
2026-07-27	IDR 65.00	-2.99%	IDR 65.00	IDR 67.00	IDR 64.00	57.46M
2026-07-24	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	24.18M
2026-07-23	IDR 66.00	-2.94%	IDR 68.00	IDR 70.00	IDR 66.00	48.51M
2026-07-22	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	30.58M
2026-07-21	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 66.00	60.47M
2026-07-20	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 65.00	76.05M
2026-07-17	IDR 66.00	+1.54%	IDR 65.00	IDR 66.00	IDR 64.00	11.04M
2026-07-16	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	31.67M
2026-07-15	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	15.45M
2026-07-14	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	23.48M
2026-07-13	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 63.00	16.68M
2026-07-10	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	20.99M
2026-07-09	IDR 65.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	24.50M
2026-07-08	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 64.00	33.36M
2026-07-07	IDR 67.00	-1.47%	IDR 67.00	IDR 71.00	IDR 66.00	92.72M
2026-07-06	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	26.60M
2026-07-03	IDR 67.00	+3.08%	IDR 65.00	IDR 68.00	IDR 64.00	22.88M
2026-07-02	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 63.00	53.27M
2026-07-01	IDR 66.00	-1.49%	IDR 67.00	IDR 69.00	IDR 66.00	23.46M
2026-06-30	IDR 67.00	0.00%	IDR 67.00	IDR 70.00	IDR 64.00	41.41M
2026-06-29	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 66.00	24.22M
2026-06-26	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 66.00	29.82M
2026-06-25	IDR 70.00	0.00%	IDR 69.00	IDR 71.00	IDR 69.00	15.60M
2026-06-24	IDR 70.00	-4.11%	IDR 73.00	IDR 75.00	IDR 68.00	42.52M
2026-06-23	IDR 73.00	0.00%	IDR 73.00	IDR 77.00	IDR 70.00	118.15M
2026-06-22	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 69.00	91.79M
2026-06-19	IDR 71.00	+10.94%	IDR 65.00	IDR 73.00	IDR 63.00	148.23M
2026-06-18	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	8.14M
2026-06-17	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	15.65M
2026-06-15	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	78.08M
2026-06-12	IDR 66.00	+6.45%	IDR 62.00	IDR 68.00	IDR 62.00	110.97M
2026-06-11	IDR 62.00	+3.33%	IDR 60.00	IDR 68.00	IDR 58.00	72.45M
2026-06-10	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 59.00	31.40M
2026-06-09	IDR 59.00	+3.51%	IDR 58.00	IDR 60.00	IDR 56.00	23.11M
2026-06-08	IDR 57.00	-6.56%	IDR 62.00	IDR 62.00	IDR 55.00	48.67M
2026-06-05	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 57.00	26.43M
2026-06-04	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 55.00	61.82M
2026-06-03	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 58.00	72.29M
2026-06-02	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	27.21M
2026-05-29	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 64.00	29.70M
2026-05-28	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0
2026-05-27	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 131.00	0.00%	IDR 132.00	IDR 134.00	IDR 129.00	74.97M
2026-10-01	IDR 131.00	-2.24%	IDR 133.00	IDR 135.00	IDR 126.00	296.01M
2026-09-30	IDR 134.00	+6.35%	IDR 127.00	IDR 141.00	IDR 123.00	829.69M
2026-09-29	IDR 126.00	+8.62%	IDR 119.00	IDR 126.00	IDR 112.00	294.09M
2026-09-28	IDR 116.00	-5.69%	IDR 120.00	IDR 126.00	IDR 115.00	199.37M
2026-09-25	IDR 123.00	-7.52%	IDR 137.00	IDR 137.00	IDR 121.00	354.51M
2026-09-24	IDR 133.00	+1.53%	IDR 132.00	IDR 140.00	IDR 128.00	532.99M
2026-09-23	IDR 131.00	+1.55%	IDR 130.00	IDR 135.00	IDR 125.00	403.43M
2026-09-22	IDR 129.00	+4.03%	IDR 126.00	IDR 141.00	IDR 124.00	1.03B
2026-09-21	IDR 124.00	-3.88%	IDR 131.00	IDR 132.00	IDR 121.00	376.01M
2026-09-18	IDR 129.00	+11.21%	IDR 119.00	IDR 143.00	IDR 119.00	1.53B
2026-09-17	IDR 116.00	+14.85%	IDR 101.00	IDR 118.00	IDR 100.00	828.29M
2026-09-16	IDR 101.00	-5.61%	IDR 107.00	IDR 108.00	IDR 100.00	174.99M
2026-09-15	IDR 107.00	+9.18%	IDR 99.00	IDR 107.00	IDR 96.00	289.89M
2026-09-14	IDR 98.00	+1.03%	IDR 97.00	IDR 99.00	IDR 93.00	88.91M
2026-09-11	IDR 97.00	0.00%	IDR 95.00	IDR 99.00	IDR 92.00	97.02M
2026-09-10	IDR 97.00	-4.90%	IDR 105.00	IDR 106.00	IDR 96.00	128.68M
2026-09-09	IDR 102.00	+2.00%	IDR 101.00	IDR 105.00	IDR 100.00	100.87M
2026-09-08	IDR 100.00	-3.85%	IDR 104.00	IDR 108.00	IDR 99.00	121.95M
2026-09-07	IDR 104.00	-1.89%	IDR 106.00	IDR 107.00	IDR 101.00	139.50M
2026-09-04	IDR 106.00	-1.85%	IDR 108.00	IDR 110.00	IDR 103.00	198.97M
2026-09-03	IDR 108.00	+9.09%	IDR 101.00	IDR 122.00	IDR 101.00	1.00B
2026-09-02	IDR 99.00	+6.45%	IDR 96.00	IDR 102.00	IDR 91.00	380.43M
2026-09-01	IDR 93.00	-4.12%	IDR 97.00	IDR 104.00	IDR 90.00	449.81M
2026-08-31	IDR 97.00	+31.08%	IDR 74.00	IDR 99.00	IDR 74.00	673.76M
2026-08-28	IDR 74.00	+2.78%	IDR 72.00	IDR 74.00	IDR 71.00	60.55M
2026-08-27	IDR 72.00	+4.35%	IDR 68.00	IDR 72.00	IDR 67.00	68.30M
2026-08-26	IDR 69.00	-2.82%	IDR 70.00	IDR 71.00	IDR 69.00	55.79M
2026-08-25	IDR 71.00	0.00%	IDR 71.00	IDR 71.00	IDR 71.00	0
2026-08-24	IDR 71.00	-1.39%	IDR 72.00	IDR 73.00	IDR 70.00	32.29M
2026-08-21	IDR 72.00	0.00%	IDR 72.00	IDR 73.00	IDR 71.00	33.65M
2026-08-20	IDR 72.00	+1.41%	IDR 70.00	IDR 73.00	IDR 70.00	40.41M
2026-08-19	IDR 71.00	0.00%	IDR 71.00	IDR 72.00	IDR 70.00	20.05M
2026-08-18	IDR 71.00	+1.43%	IDR 70.00	IDR 72.00	IDR 69.00	47.66M
2026-08-14	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 69.00	19.22M
2026-08-13	IDR 70.00	0.00%	IDR 71.00	IDR 71.00	IDR 69.00	31.63M
2026-08-12	IDR 70.00	-1.41%	IDR 70.00	IDR 72.00	IDR 70.00	29.49M
2026-08-11	IDR 71.00	-2.74%	IDR 73.00	IDR 73.00	IDR 70.00	42.00M
2026-08-10	IDR 73.00	0.00%	IDR 73.00	IDR 74.00	IDR 71.00	48.13M
2026-08-07	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 73.00	38.78M
2026-08-06	IDR 75.00	+7.14%	IDR 71.00	IDR 77.00	IDR 70.00	219.16M
2026-08-05	IDR 70.00	+1.45%	IDR 70.00	IDR 72.00	IDR 68.00	65.99M
2026-08-04	IDR 69.00	-1.43%	IDR 69.00	IDR 70.00	IDR 68.00	34.51M
2026-08-03	IDR 70.00	-1.41%	IDR 71.00	IDR 72.00	IDR 69.00	44.47M
2026-07-31	IDR 71.00	+7.58%	IDR 69.00	IDR 73.00	IDR 67.00	163.39M
2026-07-30	IDR 66.00	+8.20%	IDR 61.00	IDR 66.00	IDR 61.00	45.43M
2026-07-29	IDR 61.00	-6.15%	IDR 65.00	IDR 65.00	IDR 61.00	48.64M
2026-07-28	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 61.00	52.11M
2026-07-27	IDR 65.00	-2.99%	IDR 65.00	IDR 67.00	IDR 64.00	57.46M
2026-07-24	IDR 67.00	+1.52%	IDR 66.00	IDR 67.00	IDR 65.00	24.18M
2026-07-23	IDR 66.00	-2.94%	IDR 68.00	IDR 70.00	IDR 66.00	48.51M
2026-07-22	IDR 68.00	0.00%	IDR 68.00	IDR 70.00	IDR 67.00	30.58M
2026-07-21	IDR 68.00	+1.49%	IDR 67.00	IDR 69.00	IDR 66.00	60.47M
2026-07-20	IDR 67.00	+1.52%	IDR 66.00	IDR 68.00	IDR 65.00	76.05M
2026-07-17	IDR 66.00	+1.54%	IDR 65.00	IDR 66.00	IDR 64.00	11.04M
2026-07-16	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	31.67M
2026-07-15	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	15.45M
2026-07-14	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	23.48M
2026-07-13	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 63.00	16.68M
2026-07-10	IDR 65.00	0.00%	IDR 66.00	IDR 66.00	IDR 64.00	20.99M
2026-07-09	IDR 65.00	0.00%	IDR 64.00	IDR 66.00	IDR 63.00	24.50M
2026-07-08	IDR 65.00	-2.99%	IDR 68.00	IDR 68.00	IDR 64.00	33.36M
2026-07-07	IDR 67.00	-1.47%	IDR 67.00	IDR 71.00	IDR 66.00	92.72M
2026-07-06	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 65.00	26.60M
2026-07-03	IDR 67.00	+3.08%	IDR 65.00	IDR 68.00	IDR 64.00	22.88M
2026-07-02	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 63.00	53.27M
2026-07-01	IDR 66.00	-1.49%	IDR 67.00	IDR 69.00	IDR 66.00	23.46M
2026-06-30	IDR 67.00	0.00%	IDR 67.00	IDR 70.00	IDR 64.00	41.41M
2026-06-29	IDR 67.00	-2.90%	IDR 69.00	IDR 69.00	IDR 66.00	24.22M
2026-06-26	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 66.00	29.82M
2026-06-25	IDR 70.00	0.00%	IDR 69.00	IDR 71.00	IDR 69.00	15.60M
2026-06-24	IDR 70.00	-4.11%	IDR 73.00	IDR 75.00	IDR 68.00	42.52M
2026-06-23	IDR 73.00	0.00%	IDR 73.00	IDR 77.00	IDR 70.00	118.15M
2026-06-22	IDR 73.00	+2.82%	IDR 72.00	IDR 75.00	IDR 69.00	91.79M
2026-06-19	IDR 71.00	+10.94%	IDR 65.00	IDR 73.00	IDR 63.00	148.23M
2026-06-18	IDR 64.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	8.14M
2026-06-17	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	15.65M
2026-06-15	IDR 65.00	-1.52%	IDR 66.00	IDR 67.00	IDR 64.00	78.08M
2026-06-12	IDR 66.00	+6.45%	IDR 62.00	IDR 68.00	IDR 62.00	110.97M
2026-06-11	IDR 62.00	+3.33%	IDR 60.00	IDR 68.00	IDR 58.00	72.45M
2026-06-10	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 59.00	31.40M
2026-06-09	IDR 59.00	+3.51%	IDR 58.00	IDR 60.00	IDR 56.00	23.11M
2026-06-08	IDR 57.00	-6.56%	IDR 62.00	IDR 62.00	IDR 55.00	48.67M
2026-06-05	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 57.00	26.43M
2026-06-04	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 55.00	61.82M
2026-06-03	IDR 61.00	-6.15%	IDR 65.00	IDR 66.00	IDR 58.00	72.29M
2026-06-02	IDR 65.00	0.00%	IDR 65.00	IDR 66.00	IDR 64.00	27.21M
2026-05-29	IDR 65.00	-1.52%	IDR 66.00	IDR 66.00	IDR 64.00	29.70M
2026-05-28	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0
2026-05-27	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 66.00	0