PT. Indo-Rama Synthetics Tbk (IDX:INDR)
2,320.00
-10.00 (-0.43%)
Aug 1, 2025, 4:02 PM WIB
Stronghold Digital Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,340.00 | 2,400.00 | 2,300.00 | 2,320.00 | 2,320.00 | -0.43% | 6,800 |
Jul 31, 2025 | 2,360.00 | 2,370.00 | 2,330.00 | 2,330.00 | 2,330.00 | -1.69% | 22,700 |
Jul 30, 2025 | 2,390.00 | 2,450.00 | 2,350.00 | 2,370.00 | 2,370.00 | - | 22,600 |
Jul 29, 2025 | 2,410.00 | 2,480.00 | 2,340.00 | 2,370.00 | 2,370.00 | -4.82% | 63,300 |
Jul 28, 2025 | 2,490.00 | 2,490.00 | 2,460.00 | 2,490.00 | 2,490.00 | 1.63% | 12,200 |
Jul 25, 2025 | 2,530.00 | 2,530.00 | 2,360.00 | 2,450.00 | 2,450.00 | -2.39% | 28,100 |
Jul 24, 2025 | 2,590.00 | 2,700.00 | 2,500.00 | 2,510.00 | 2,510.00 | -2.71% | 34,800 |
Jul 23, 2025 | 2,780.00 | 2,780.00 | 2,500.00 | 2,580.00 | 2,580.00 | -7.53% | 151,400 |
Jul 22, 2025 | 2,400.00 | 2,790.00 | 2,390.00 | 2,790.00 | 2,790.00 | 13.41% | 111,300 |
Jul 21, 2025 | 2,320.00 | 2,460.00 | 2,310.00 | 2,460.00 | 2,460.00 | 3.36% | 38,900 |
Jul 18, 2025 | 2,400.00 | 2,400.00 | 2,300.00 | 2,380.00 | 2,380.00 | -0.83% | 42,500 |
Jul 17, 2025 | 2,440.00 | 2,440.00 | 2,300.00 | 2,400.00 | 2,400.00 | -1.23% | 35,600 |
Jul 16, 2025 | 2,440.00 | 2,440.00 | 2,200.00 | 2,430.00 | 2,430.00 | -0.41% | 76,900 |
Jul 15, 2025 | 2,400.00 | 2,440.00 | 2,310.00 | 2,440.00 | 2,440.00 | -0.41% | 51,100 |
Jul 14, 2025 | 2,110.00 | 2,490.00 | 2,110.00 | 2,450.00 | 2,450.00 | 16.11% | 122,000 |
Jul 11, 2025 | 2,090.00 | 2,160.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.48% | 8,200 |
Jul 10, 2025 | 2,080.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.96% | 24,400 |
Jul 9, 2025 | 2,030.00 | 2,110.00 | 2,030.00 | 2,080.00 | 2,080.00 | 3.48% | 10,500 |
Jul 8, 2025 | 2,060.00 | 2,240.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.43% | 85,700 |
Jul 7, 2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | -1.90% | 2,800 |
Jul 4, 2025 | 2,120.00 | 2,120.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.94% | 11,300 |
Jul 3, 2025 | 2,120.00 | 2,120.00 | 2,000.00 | 2,120.00 | 2,120.00 | - | 52,900 |
Jul 2, 2025 | 2,100.00 | 2,150.00 | 2,030.00 | 2,120.00 | 2,120.00 | 0.95% | 20,500 |
Jul 1, 2025 | 2,070.00 | 2,100.00 | 2,060.00 | 2,100.00 | 2,100.00 | 1.45% | 3,200 |
Jun 30, 2025 | 2,170.00 | 2,170.00 | 2,050.00 | 2,070.00 | 2,070.00 | -4.61% | 10,300 |
Jun 26, 2025 | 2,100.00 | 2,170.00 | 2,040.00 | 2,170.00 | 2,170.00 | 3.33% | 9,200 |
Jun 25, 2025 | 2,110.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | -1.41% | 29,700 |
Jun 24, 2025 | 2,070.00 | 2,130.00 | 2,010.00 | 2,130.00 | 2,130.00 | 3.40% | 15,900 |
Jun 23, 2025 | 2,140.00 | 2,140.00 | 2,000.00 | 2,060.00 | 2,060.00 | -4.63% | 67,800 |
Jun 20, 2025 | 2,200.00 | 2,200.00 | 2,160.00 | 2,160.00 | 2,160.00 | -0.46% | 1,700 |
Jun 19, 2025 | 2,180.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | -1.81% | 21,000 |
Jun 18, 2025 | 2,250.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | -1.78% | 74,800 |
Jun 17, 2025 | 2,270.00 | 2,270.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.32% | 1,800 |
Jun 16, 2025 | 2,280.00 | 2,290.00 | 2,270.00 | 2,280.00 | 2,280.00 | 0.44% | 1,700 |
Jun 13, 2025 | 2,290.00 | 2,290.00 | 2,270.00 | 2,270.00 | 2,270.00 | -0.87% | 10,500 |
Jun 12, 2025 | 2,260.00 | 2,290.00 | 2,170.00 | 2,290.00 | 2,290.00 | - | 13,000 |
Jun 11, 2025 | 2,290.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,290.00 | - | 31,500 |
Jun 10, 2025 | 2,290.00 | 2,300.00 | 2,160.00 | 2,290.00 | 2,290.00 | - | 69,200 |
Jun 5, 2025 | 2,280.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,290.00 | 0.44% | 12,700 |
Jun 4, 2025 | 2,240.00 | 2,280.00 | 2,240.00 | 2,280.00 | 2,280.00 | 0.88% | 4,500 |
Jun 3, 2025 | 2,230.00 | 2,260.00 | 2,190.00 | 2,260.00 | 2,260.00 | 2.73% | 13,200 |
Jun 2, 2025 | 2,230.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.35% | 3,800 |
May 28, 2025 | 2,220.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 0.45% | 31,800 |
May 27, 2025 | 2,230.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,220.00 | 1.37% | 32,800 |
May 26, 2025 | 2,240.00 | 2,240.00 | 2,180.00 | 2,190.00 | 2,190.00 | -2.23% | 41,800 |
May 23, 2025 | 2,270.00 | 2,270.00 | 2,210.00 | 2,240.00 | 2,240.00 | -2.61% | 28,500 |
May 22, 2025 | 2,300.00 | 2,340.00 | 2,240.00 | 2,300.00 | 2,300.00 | - | 44,300 |
May 21, 2025 | 2,300.00 | 2,330.00 | 2,300.00 | 2,300.00 | 2,300.00 | -0.43% | 800 |
May 20, 2025 | 2,350.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | -1.70% | 8,200 |
May 19, 2025 | 2,350.00 | 2,350.00 | 2,250.00 | 2,350.00 | 2,350.00 | - | 60,700 |