PT Indo Acidatama Tbk(ID:SRSN)
Rp92.00-6.00 (-6.12%)
ID:SRSN
PT Indo Acidatama Tbk historical prices
Rp92.00
At close:-6.00 (-6.12%)
PT Indo Acidatama Tbk (SRSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | -6.12% | 103,054,797 | 0.41 |
| Nov 10, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | 0.00% | 86,518,703 | 0.35 |
| Nov 09, 2026 | 99.00 | 102.00 | 97.00 | 98.00 | 98.00 | 0.00% | 66,162,000 | 0.27 |
| Nov 06, 2026 | 96.00 | 101.00 | 94.00 | 98.00 | 98.00 | -2.00% | 90,258,305 | 0.36 |
| Nov 05, 2026 | 103.00 | 106.00 | 97.00 | 100.00 | 100.00 | -0.99% | 124,019,508 | 0.50 |
| Nov 04, 2026 | 91.00 | 103.00 | 91.00 | 101.00 | 101.00 | +4.12% | 128,723,695 | 0.52 |
| Nov 03, 2026 | 105.00 | 107.00 | 97.00 | 97.00 | 97.00 | -6.73% | 74,273,602 | 0.30 |
| Nov 02, 2026 | 96.00 | 106.00 | 93.00 | 104.00 | 104.00 | +5.05% | 169,311,906 | 0.69 |
| Oct 30, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 99.00 | -4.81% | 146,380,800 | 0.60 |
| Oct 29, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 104.00 | -6.31% | 55,348,000 | 0.23 |
| Oct 28, 2026 | 117.00 | 118.00 | 107.00 | 111.00 | 111.00 | -3.48% | 119,618,100 | 0.49 |
| Oct 27, 2026 | 121.00 | 126.00 | 114.00 | 115.00 | 115.00 | -5.74% | 144,066,200 | 0.59 |
| Oct 26, 2026 | 124.00 | 129.00 | 120.00 | 122.00 | 122.00 | -1.61% | 108,782,100 | 0.45 |
| Oct 23, 2026 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.88% | 147,904,700 | 0.61 |
| Oct 22, 2026 | 113.00 | 132.00 | 112.00 | 129.00 | 129.00 | +10.26% | 226,679,200 | 0.95 |
| Oct 21, 2026 | 111.00 | 119.00 | 104.00 | 117.00 | 117.00 | +6.36% | 199,504,300 | 0.85 |
| Oct 20, 2026 | 105.00 | 113.00 | 102.00 | 110.00 | 110.00 | +4.76% | 250,568,000 | 1.08 |
| Oct 19, 2026 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | -0.94% | 113,910,300 | 0.49 |
| Oct 16, 2026 | 106.00 | 115.00 | 106.00 | 106.00 | 106.00 | -14.52% | 174,666,100 | 0.76 |
| Oct 15, 2026 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 92,203,700 | 0.40 |
| Oct 14, 2026 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | -1.55% | 89,605,200 | 0.39 |
| Oct 13, 2026 | 122.00 | 131.00 | 120.00 | 129.00 | 129.00 | +5.74% | 205,300,500 | 0.91 |
| Oct 12, 2026 | 138.00 | 138.00 | 121.00 | 122.00 | 122.00 | -10.29% | 203,938,200 | 0.92 |
| Oct 09, 2026 | 130.00 | 139.00 | 129.00 | 136.00 | 136.00 | +1.49% | 100,588,400 | 0.46 |
| Oct 08, 2026 | 142.00 | 146.00 | 134.00 | 134.00 | 134.00 | -5.63% | 213,388,500 | 0.98 |
| Oct 07, 2026 | 140.00 | 148.00 | 137.00 | 142.00 | 142.00 | +1.43% | 270,438,900 | 1.26 |
| Oct 06, 2026 | 145.00 | 150.00 | 139.00 | 140.00 | 140.00 | -2.10% | 387,658,900 | 1.86 |
| Oct 05, 2026 | 133.00 | 148.00 | 132.00 | 143.00 | 143.00 | +8.33% | 556,157,900 | 2.78 |
| Oct 02, 2026 | 132.00 | 141.00 | 129.00 | 132.00 | 132.00 | +0.76% | 350,829,000 | 1.79 |
| Oct 01, 2026 | 133.00 | 135.00 | 126.00 | 131.00 | 131.00 | -2.24% | 296,008,800 | 1.55 |
| Sep 30, 2026 | 127.00 | 141.00 | 123.00 | 134.00 | 134.00 | +6.35% | 829,688,900 | 4.64 |
| Sep 29, 2026 | 119.00 | 126.00 | 112.00 | 126.00 | 126.00 | +8.62% | 294,092,300 | 1.68 |
| Sep 28, 2026 | 120.00 | 126.00 | 115.00 | 116.00 | 116.00 | -5.69% | 199,365,800 | 1.16 |
| Sep 25, 2026 | 137.00 | 137.00 | 121.00 | 123.00 | 123.00 | -7.52% | 354,507,600 | 2.12 |
| Sep 24, 2026 | 132.00 | 140.00 | 128.00 | 133.00 | 133.00 | +1.53% | 532,989,630 | 3.35 |
| Sep 23, 2026 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | +1.55% | 403,429,100 | 2.64 |
| Sep 22, 2026 | 126.00 | 141.00 | 124.00 | 129.00 | 129.00 | +4.03% | 1,028,825,700 | 7.51 |
| Sep 21, 2026 | 131.00 | 132.00 | 121.00 | 124.00 | 124.00 | -3.88% | 376,010,800 | 2.86 |
| Sep 18, 2026 | 119.00 | 143.00 | 119.00 | 129.00 | 129.00 | +11.21% | 1,529,947,900 | 14.00 |
| Sep 17, 2026 | 101.00 | 118.00 | 100.00 | 116.00 | 116.00 | +14.85% | 828,288,800 | 8.49 |
| Sep 16, 2026 | 107.00 | 108.00 | 100.00 | 101.00 | 101.00 | -5.61% | 174,993,700 | 1.80 |
| Sep 15, 2026 | 99.00 | 107.00 | 96.00 | 107.00 | 107.00 | +9.18% | 289,889,400 | 3.13 |
| Sep 14, 2026 | 97.00 | 99.00 | 93.00 | 98.00 | 98.00 | +1.03% | 88,913,800 | 0.97 |
| Sep 11, 2026 | 95.00 | 99.00 | 92.00 | 97.00 | 97.00 | 0.00% | 97,019,500 | 1.08 |
| Sep 10, 2026 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -4.90% | 128,680,000 | 1.44 |
| Sep 09, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | +2.00% | 100,867,000 | 1.13 |
| Sep 08, 2026 | 104.00 | 108.00 | 99.00 | 100.00 | 100.00 | -3.85% | 121,954,000 | 1.38 |
| Sep 07, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 139,500,200 | 1.61 |
| Sep 04, 2026 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | -1.85% | 198,969,200 | 2.37 |
| Sep 03, 2026 | 101.00 | 122.00 | 101.00 | 108.00 | 108.00 | +9.09% | 1,004,196,000 | 14.58 |
