Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,080.00
-20.00 (-0.65%)
Feb 9, 2026, 4:09 PM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20263,100.003,100.003,050.003,050.00--1.61%9,200
Feb 6, 20263,070.003,110.003,060.003,100.003,100.00-0.32%30,600
Feb 5, 20262,970.003,140.002,970.003,110.003,110.001.63%16,600
Feb 4, 20263,020.003,100.002,950.003,060.003,060.00-2.86%71,800
Feb 3, 20263,180.003,180.002,950.003,150.003,150.00-0.94%23,900
Feb 2, 20263,200.003,210.002,840.003,180.003,180.00-112,000
Jan 30, 20263,140.003,280.003,050.003,180.003,180.001.92%83,800
Jan 29, 20263,000.003,330.002,750.003,120.003,120.000.65%570,300
Jan 28, 20263,340.003,350.002,980.003,100.003,100.00-4.32%570,900
Jan 27, 20263,360.003,360.003,150.003,240.003,240.00-4.14%238,500
Jan 26, 20263,520.003,590.003,370.003,380.003,380.00-4.25%295,300
Jan 23, 20263,580.003,600.003,390.003,530.003,530.00-1.12%212,300
Jan 22, 20263,490.003,680.003,480.003,570.003,570.002.88%407,900
Jan 21, 20263,530.003,600.003,340.003,470.003,470.00-1.42%630,000
Jan 20, 20263,950.004,100.003,480.003,520.003,520.00-9.04%964,000
Jan 19, 20263,750.004,340.003,560.003,870.003,870.0011.21%2,355,300
Jan 15, 20262,860.003,480.002,850.003,480.003,480.0024.73%1,995,600
Jan 14, 20262,680.002,850.002,680.002,790.002,790.004.10%505,300
Jan 13, 20262,650.002,900.002,630.002,680.002,680.00-0.74%551,500
Jan 12, 20262,690.002,730.002,600.002,700.002,700.000.75%363,000
Jan 9, 20262,650.002,700.002,600.002,680.002,680.001.13%76,100
Jan 8, 20262,680.002,710.002,600.002,650.002,650.00-1.12%258,900
Jan 7, 20262,700.002,740.002,610.002,680.002,680.00-1.11%423,400
Jan 6, 20262,720.002,750.002,670.002,710.002,710.00-1.45%251,000
Jan 5, 20262,800.002,800.002,600.002,750.002,750.00-1.79%297,900
Jan 2, 20262,800.002,800.002,690.002,800.002,800.00-79,300
Dec 30, 20252,750.002,800.002,680.002,800.002,800.002.94%106,400
Dec 29, 20252,750.002,750.002,620.002,720.002,720.000.37%68,100
Dec 24, 20252,790.002,830.002,710.002,710.002,710.00-2.87%19,600
Dec 23, 20252,780.002,790.002,750.002,790.002,790.00-1.76%14,100
Dec 22, 20252,840.002,840.002,710.002,840.002,840.00-61,600
Dec 19, 20252,840.002,840.002,730.002,840.002,840.000.71%3,200
Dec 18, 20252,840.002,840.002,750.002,820.002,820.00-0.70%4,100
Dec 17, 20252,780.002,840.002,750.002,840.002,840.003.65%9,200
Dec 16, 20252,940.002,940.002,730.002,740.002,740.00-3.18%35,100
Dec 15, 20252,740.003,010.002,660.002,830.002,830.003.28%110,700
Dec 12, 20252,670.002,740.002,670.002,740.002,740.00-0.36%3,500
Dec 11, 20252,750.002,750.002,690.002,750.002,750.001.85%15,700
Dec 10, 20252,700.002,770.002,700.002,700.002,700.00-2.88%5,700
Dec 9, 20252,730.002,800.002,700.002,780.002,780.001.83%16,400
Dec 8, 20252,720.002,730.002,690.002,730.002,730.000.37%14,200
Dec 5, 20252,730.002,730.002,600.002,720.002,720.00-0.37%7,900
Dec 4, 20252,750.002,760.002,720.002,730.002,730.00-1.09%11,800
Dec 3, 20252,770.002,770.002,750.002,760.002,760.000.36%5,400
Dec 2, 20252,830.002,830.002,720.002,750.002,750.00-2.83%30,600
Dec 1, 20252,850.002,850.002,550.002,830.002,830.00-0.70%224,800
Nov 28, 20252,780.002,850.002,650.002,850.002,850.001.06%15,300
Nov 27, 20252,820.002,860.002,820.002,820.002,820.00-0.35%18,000
Nov 26, 20252,770.002,830.002,750.002,830.002,830.001.07%6,700
Nov 25, 20252,800.002,840.002,750.002,800.002,800.000.72%2,400