Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,690.00
-10.00 (-0.37%)
Aug 29, 2025, 9:22 AM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,870.002,870.002,690.002,710.002,710.00-5.90%46,500
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
Aug 20, 20252,650.002,650.002,500.002,630.002,630.00-0.75%28,000
Aug 19, 20252,650.002,650.002,520.002,650.002,650.00-77,400
Aug 15, 20252,630.002,680.002,510.002,650.002,650.001.92%31,600
Aug 14, 20252,670.002,680.002,570.002,600.002,600.00-1.52%20,300
Aug 13, 20252,680.002,730.002,600.002,640.002,640.00-1.49%34,200
Aug 12, 20252,360.002,730.002,360.002,680.002,680.0014.53%233,500
Aug 11, 20252,290.002,360.002,280.002,340.002,340.002.18%43,800
Aug 8, 20252,290.002,290.002,200.002,290.002,290.00-91,200
Aug 7, 20252,300.002,300.002,170.002,290.002,290.00-0.43%16,100
Aug 6, 20252,320.002,320.002,250.002,300.002,300.00-0.86%21,500
Aug 5, 20252,300.002,320.002,300.002,320.002,320.00-0.43%7,200
Aug 4, 20252,370.002,450.002,320.002,330.002,330.000.43%4,300
Aug 1, 20252,340.002,400.002,300.002,320.002,320.00-0.43%7,600
Jul 31, 20252,360.002,370.002,330.002,330.002,330.00-1.69%22,700
Jul 30, 20252,390.002,450.002,350.002,370.002,370.00-22,600
Jul 29, 20252,410.002,480.002,340.002,370.002,370.00-4.82%63,300
Jul 28, 20252,490.002,490.002,460.002,490.002,490.001.63%12,200
Jul 25, 20252,530.002,530.002,360.002,450.002,450.00-2.39%28,100
Jul 24, 20252,590.002,700.002,500.002,510.002,510.00-2.71%34,800
Jul 23, 20252,780.002,780.002,500.002,580.002,580.00-7.53%151,400
Jul 22, 20252,400.002,790.002,390.002,790.002,790.0013.41%111,300
Jul 21, 20252,320.002,460.002,310.002,460.002,460.003.36%38,900
Jul 18, 20252,400.002,400.002,300.002,380.002,380.00-0.83%42,500
Jul 17, 20252,440.002,440.002,300.002,400.002,400.00-1.23%35,600
Jul 16, 20252,440.002,440.002,200.002,430.002,430.00-0.41%76,900
Jul 15, 20252,400.002,440.002,310.002,440.002,440.00-0.41%51,100
Jul 14, 20252,110.002,490.002,110.002,450.002,450.0016.11%122,000
Jul 11, 20252,090.002,160.002,090.002,110.002,110.000.48%8,200
Jul 10, 20252,080.002,130.002,070.002,100.002,100.000.96%24,400
Jul 9, 20252,030.002,110.002,030.002,080.002,080.003.48%10,500
Jul 8, 20252,060.002,240.002,010.002,010.002,010.00-2.43%85,700
Jul 7, 20252,100.002,100.002,050.002,060.002,060.00-1.90%2,800
Jul 4, 20252,120.002,120.002,050.002,100.002,100.00-0.94%11,300
Jul 3, 20252,120.002,120.002,000.002,120.002,120.00-52,900
Jul 2, 20252,100.002,150.002,030.002,120.002,120.000.95%20,500
Jul 1, 20252,070.002,100.002,060.002,100.002,100.001.45%3,200
Jun 30, 20252,170.002,170.002,050.002,070.002,070.00-4.61%10,300
Jun 26, 20252,100.002,170.002,040.002,170.002,170.003.33%9,200
Jun 25, 20252,110.002,110.002,030.002,100.002,100.00-1.41%29,700
Jun 24, 20252,070.002,130.002,010.002,130.002,130.003.40%15,900
Jun 23, 20252,140.002,140.002,000.002,060.002,060.00-4.63%67,800
Jun 20, 20252,200.002,200.002,160.002,160.002,160.00-0.46%1,700
Jun 19, 20252,180.002,180.002,160.002,170.002,170.00-1.81%21,000
Jun 18, 20252,250.002,250.002,180.002,210.002,210.00-1.78%74,800