Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,680.00
-20.00 (-0.74%)
At close: Jan 13, 2026

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 20252,850.002,850.002,780.002,780.002,780.00-2.46%33,200
Nov 21, 20252,800.002,850.002,750.002,850.002,850.001.79%5,800
Nov 20, 20252,820.002,830.002,800.002,800.002,800.00-2.78%22,400
Nov 19, 20252,880.002,910.002,800.002,880.002,880.00-5,000
Nov 18, 20252,850.002,960.002,780.002,880.002,880.00-205,800
Nov 17, 20252,890.002,900.002,840.002,880.002,880.00-12,700
Nov 14, 20252,990.002,990.002,780.002,880.002,880.00-3.36%82,000
Nov 13, 20252,890.002,990.002,870.002,980.002,980.003.47%54,900
Nov 12, 20252,900.002,910.002,880.002,880.002,880.00-0.69%17,200
Nov 11, 20252,940.003,000.002,770.002,900.002,900.00-1.02%329,300
Nov 10, 20252,900.003,000.002,820.002,930.002,930.00-176,000
Nov 7, 20252,930.003,080.002,700.002,930.002,930.00-0.34%239,900
Nov 6, 20253,000.003,000.002,860.002,940.002,940.00-2.00%48,000
Nov 5, 20253,100.003,100.002,950.003,000.003,000.00-4.46%65,200
Nov 4, 20253,150.003,150.003,000.003,140.003,140.00-0.95%44,300
Nov 3, 20253,150.003,300.003,120.003,170.003,170.00-0.94%20,600
Oct 31, 20253,200.003,210.003,110.003,200.003,200.00-22,000
Oct 30, 20253,290.003,290.003,150.003,200.003,200.00-2.44%28,700
Oct 29, 20253,300.003,300.003,280.003,280.003,280.001.23%5,800