Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,720.00
-70.00 (-2.51%)
Sep 18, 2025, 4:00 PM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,790.002,790.002,720.002,780.002,780.00-0.36%50,300
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
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