Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Indo-Rama Synthetics Tbk (INDR) Historical Prices

ID:INDR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,500.002,560.002,500.002,560.002,560.00-0.78%4,3000.09
Nov 10, 20262,550.002,580.002,470.002,580.002,580.00+4.03%2,0000.04
Nov 09, 20262,480.002,550.002,420.002,550.002,550.00+2.82%9,6000.19
Nov 06, 20262,350.002,480.002,300.002,480.002,480.00+3.33%3,5000.07
Nov 05, 20262,360.002,490.002,350.002,400.002,400.00+1.69%73,0001.45
Nov 04, 20262,450.002,450.002,360.002,360.002,360.00-4.84%1,3000.03
Nov 03, 20262,540.002,540.002,360.002,480.002,480.00-1.98%25,5000.50
Nov 02, 20262,700.002,700.002,530.002,530.002,530.00-6.64%110,6002.22
Oct 30, 20262,600.002,730.002,560.002,710.002,710.00-1.09%7,7000.15
Oct 29, 20262,800.002,810.002,640.002,740.002,740.00-3.18%29,8000.58
Oct 28, 20262,590.002,990.002,440.002,830.002,830.00+9.27%57,4001.10
Oct 27, 20262,670.002,740.002,590.002,590.002,590.00-5.47%12,2000.23
Oct 26, 20262,680.002,750.002,660.002,740.002,740.00-0.36%3,4000.06
Oct 23, 20262,750.002,750.002,750.002,750.002,750.000.00%11,6000.22
Oct 22, 20262,800.002,800.002,640.002,750.002,750.00-2.14%35,5000.67
Oct 21, 20262,800.002,810.002,800.002,810.002,810.000.00%8,8000.17
Oct 20, 20262,690.002,820.002,600.002,810.002,810.00+4.46%117,8002.30
Oct 19, 20262,690.002,690.002,510.002,690.002,690.000.00%72,2001.42
Oct 16, 20262,360.002,690.002,360.002,690.002,690.00-2.89%147,7003.00
Oct 15, 20262,700.002,770.002,700.002,770.002,770.00-0.36%2,4000.05
Oct 14, 20262,880.002,880.002,660.002,780.002,780.00-3.47%48,7000.97
Oct 13, 20262,880.002,880.002,720.002,880.002,880.000.00%9,5000.19
Oct 12, 20262,730.002,900.002,730.002,880.002,880.00+5.88%5,2000.10
Oct 09, 20262,850.002,900.002,720.002,720.002,720.00-6.21%144,8002.93
Oct 08, 20262,900.002,900.002,850.002,900.002,900.00-0.68%5,8000.12
Oct 07, 20262,900.002,920.002,900.002,920.002,920.00+2.10%4,1000.08
Oct 06, 20262,900.002,920.002,830.002,860.002,860.00-0.69%174,2003.65
Oct 05, 20262,910.002,920.002,820.002,880.002,880.00-0.69%35,8000.76
Oct 02, 20262,850.002,910.002,850.002,900.002,900.00+0.69%22,0000.46
Oct 01, 20262,890.002,890.002,850.002,880.002,880.00-0.69%1,4000.03
Sep 30, 20262,930.002,930.002,900.002,900.002,900.00-1.02%5,1000.10
Sep 29, 20262,940.002,940.002,770.002,930.002,930.00-0.68%62,3001.30
Sep 28, 20262,940.002,950.002,830.002,950.002,950.00+0.34%47,3001.00
Sep 25, 20263,010.003,050.002,820.002,940.002,940.00-2.33%92,1002.00
Sep 24, 20263,000.003,100.002,980.003,010.003,010.00+0.33%54,3001.19
Sep 23, 20262,820.003,010.002,700.003,000.003,000.00+7.91%42,8000.95
Sep 22, 20262,980.002,980.002,670.002,780.002,780.00-6.71%82,6001.87
Sep 21, 20262,890.002,980.002,760.002,980.002,980.00+3.47%45,2001.02
Sep 18, 20262,910.002,910.002,720.002,880.002,880.00-1.37%20,5000.46
Sep 17, 20262,900.002,950.002,810.002,920.002,920.00-1.02%14,3000.31
Sep 16, 20262,940.002,950.002,900.002,950.002,950.00+0.34%4,2000.09
Sep 15, 20262,950.002,950.002,860.002,940.002,940.00-0.34%17,9000.38
Sep 14, 20262,960.003,010.002,860.002,950.002,950.00-0.34%92,9001.96
Sep 11, 20262,990.003,000.002,850.002,960.002,960.00-2.63%83,1001.80
Sep 10, 20263,050.003,060.002,990.003,040.003,040.000.00%83,4001.84
Sep 09, 20263,050.003,070.003,000.003,040.003,040.00-0.33%134,2003.10
Sep 08, 20262,990.003,060.002,950.003,050.003,050.00+2.01%258,2006.54
Sep 07, 20262,670.003,040.002,670.002,990.002,990.00+11.99%320,6009.22
Sep 04, 20262,670.002,670.002,600.002,670.002,670.000.00%64,4001.89
Sep 03, 20262,690.002,690.002,520.002,670.002,670.00-0.74%110,5003.01