Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,140.00
-60.00 (-1.88%)
Oct 31, 2025, 11:28 AM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,290.003,290.003,150.003,200.003,200.00-2.44%25,500
Oct 29, 20253,300.003,300.003,280.003,280.003,280.001.23%5,800
Oct 28, 20253,300.003,300.003,150.003,240.003,240.00-1.52%7,100
Oct 27, 20253,370.003,370.003,120.003,290.003,290.00-0.30%38,700
Oct 24, 20253,280.003,390.003,190.003,300.003,300.000.30%10,300
Oct 23, 20253,200.003,310.003,060.003,290.003,290.003.13%12,000
Oct 22, 20253,290.003,290.003,050.003,190.003,190.00-3.04%48,300
Oct 21, 20253,250.003,370.003,150.003,290.003,290.001.54%74,700
Oct 20, 20253,080.003,350.003,080.003,240.003,240.005.19%13,400
Oct 17, 20253,260.003,260.003,050.003,080.003,080.00-5.52%27,200
Oct 16, 20253,230.003,440.003,030.003,260.003,260.00-1.51%46,700
Oct 15, 20253,430.003,440.003,140.003,310.003,310.00-3.22%67,500
Oct 14, 20253,560.003,650.003,370.003,420.003,420.00-2.84%104,000
Oct 13, 20253,470.003,660.003,420.003,520.003,520.00-60,600
Oct 10, 20253,700.003,870.003,460.003,520.003,520.00-7.61%262,100
Oct 9, 20253,360.004,200.003,300.003,810.003,810.009.48%584,100
Oct 8, 20253,340.003,870.003,340.003,480.003,480.009.09%279,800
Oct 7, 20253,280.003,280.003,180.003,190.003,190.00-2.74%11,300
Oct 6, 20253,290.003,310.003,150.003,280.003,280.00-0.30%17,800
Oct 3, 20253,250.003,290.003,070.003,290.003,290.001.23%35,000
Oct 2, 20253,240.003,250.003,110.003,250.003,250.000.31%12,700
Oct 1, 20253,210.003,400.003,200.003,240.003,240.00-167,700
Sep 30, 20252,970.003,300.002,890.003,240.003,240.008.36%243,400
Sep 29, 20253,000.003,000.002,910.002,990.002,990.002.40%35,000
Sep 26, 20252,850.002,940.002,850.002,920.002,920.00-0.68%9,100
Sep 25, 20252,890.002,940.002,830.002,940.002,940.001.38%38,200
Sep 24, 20252,950.002,950.002,890.002,900.002,900.00-1.69%98,300
Sep 23, 20252,910.003,010.002,900.002,950.002,950.001.03%244,900
Sep 22, 20252,790.002,960.002,790.002,920.002,920.004.66%175,100
Sep 19, 20252,730.002,790.002,720.002,790.002,790.002.57%56,500
Sep 18, 20252,790.002,790.002,720.002,720.002,720.00-2.51%58,500
Sep 17, 20252,850.002,900.002,750.002,790.002,790.00-2.11%88,700
Sep 16, 20252,810.002,980.002,610.002,850.002,850.001.79%376,300
Sep 15, 20253,080.003,080.002,640.002,800.002,800.00-9.68%748,400
Sep 12, 20252,580.003,180.002,580.003,100.003,100.0020.16%143,400
Sep 11, 20252,620.002,620.002,530.002,580.002,580.00-1.53%7,500
Sep 10, 20252,510.002,620.002,500.002,620.002,620.001.55%21,800
Sep 9, 20252,550.002,580.002,500.002,580.002,580.000.78%16,400
Sep 8, 20252,560.002,660.002,560.002,560.002,560.000.39%107,800
Sep 4, 20252,600.002,660.002,500.002,550.002,550.00-2.30%74,500
Sep 3, 20252,670.002,750.002,590.002,610.002,610.00-2.25%87,800
Sep 2, 20252,720.002,820.002,590.002,670.002,670.00-2.20%85,300
Sep 1, 20252,740.002,750.002,620.002,730.002,730.00-0.36%34,700
Aug 29, 20252,750.002,750.002,670.002,740.002,740.001.48%69,800
Aug 28, 20252,870.002,870.002,690.002,700.002,700.00-6.25%53,000
Aug 27, 20252,900.002,900.002,660.002,880.002,880.00-1.03%63,300
Aug 26, 20252,650.003,080.002,570.002,910.002,910.009.81%94,700
Aug 25, 20252,620.002,650.002,590.002,650.002,650.001.15%98,100
Aug 22, 20252,600.002,630.002,500.002,620.002,620.000.77%27,800
Aug 21, 20252,550.002,620.002,500.002,600.002,600.00-1.14%16,200