Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,780.00
-200.00 (-6.71%)
Sep 22, 2026, 3:15 PM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,980.002,980.002,670.002,780.00--6.71%81,900
Sep 21, 20262,890.002,980.002,760.002,980.002,980.003.47%45,200
Sep 18, 20262,910.002,910.002,720.002,880.002,880.00-1.37%20,500
Sep 17, 20262,900.002,950.002,810.002,920.002,920.00-1.02%14,300
Sep 16, 20262,940.002,950.002,900.002,950.002,950.000.34%4,200
Sep 15, 20262,950.002,950.002,860.002,940.002,940.00-0.34%17,900
Sep 14, 20262,960.003,010.002,860.002,950.002,950.00-0.34%89,300
Sep 11, 20262,990.003,000.002,850.002,960.002,960.00-2.63%83,100
Sep 10, 20263,050.003,060.002,990.003,040.003,040.00-83,400
Sep 9, 20263,050.003,070.003,000.003,040.003,040.00-0.33%134,200
Sep 8, 20262,990.003,060.002,950.003,050.003,050.002.01%258,200
Sep 7, 20262,670.003,040.002,670.002,990.002,990.0011.99%320,600
Sep 4, 20262,670.002,670.002,600.002,670.002,670.00-64,400
Sep 3, 20262,690.002,690.002,520.002,670.002,670.00-0.74%110,500
Sep 2, 20262,660.002,700.002,550.002,690.002,690.001.51%34,500
Sep 1, 20262,530.002,690.002,530.002,650.002,650.005.16%110,600
Aug 31, 20262,450.002,550.002,420.002,520.002,520.003.28%34,900
Aug 28, 20262,430.002,450.002,380.002,440.002,440.001.24%18,600
Aug 27, 20262,420.002,430.002,410.002,410.002,410.00-0.82%7,500
Aug 26, 20262,510.002,510.002,360.002,430.002,430.00-3.57%8,300
Aug 24, 20262,390.002,600.002,390.002,520.002,520.002.86%9,900
Aug 21, 20262,400.002,520.002,360.002,450.002,450.002.08%31,100
Aug 20, 20262,360.002,400.002,360.002,400.002,400.000.84%11,600
Aug 19, 20262,370.002,390.002,320.002,380.002,380.00-0.42%22,400
Aug 18, 20262,290.002,390.002,290.002,390.002,390.00-0.42%18,600
Aug 14, 20262,360.002,400.002,250.002,400.002,400.00-0.83%8,600
Aug 13, 20262,380.002,420.002,350.002,420.002,420.00-14,700
Aug 12, 20262,340.002,450.002,340.002,420.002,420.001.68%28,700
Aug 11, 20262,430.002,430.002,330.002,380.002,380.001.28%45,000
Aug 10, 20262,350.002,440.002,340.002,350.002,350.000.43%29,100
Aug 7, 20262,480.002,480.002,340.002,340.002,340.00-2.09%19,700
Aug 6, 20262,350.002,570.002,340.002,390.002,390.001.70%45,500
Aug 5, 20262,290.002,370.002,290.002,350.002,350.002.62%43,600
Aug 4, 20262,340.002,360.002,210.002,290.002,290.00-2.55%47,700
Aug 3, 20262,380.002,400.002,200.002,350.002,350.002.17%64,900
Jul 31, 20261,980.002,350.001,930.002,300.002,300.0016.16%140,700
Jul 30, 20261,980.001,980.001,980.001,980.001,980.001.02%300
Jul 29, 20262,000.002,000.001,955.001,960.001,960.00-1.26%17,900
Jul 28, 20261,990.001,990.001,950.001,985.001,985.002.32%900
Jul 27, 20261,960.002,010.001,940.001,940.001,940.00-3.00%87,900
Jul 24, 20261,980.002,000.001,980.002,000.002,000.00-0.50%5,400
Jul 23, 20261,990.002,010.001,950.002,010.002,010.002.55%14,000
Jul 22, 20261,960.001,995.001,960.001,960.001,960.000.26%41,800
Jul 21, 20261,975.002,060.001,955.001,955.001,955.00-0.51%43,100
Jul 20, 20262,010.002,120.001,965.001,965.001,965.00-1.75%82,100
Jul 17, 20262,030.002,320.002,000.002,000.002,000.00-1.48%28,900
Jul 16, 20262,090.002,090.002,030.002,030.002,030.00-2,600
Jul 15, 20262,030.002,150.002,030.002,030.002,030.00-79,100
Jul 14, 20262,020.002,110.002,020.002,030.002,030.00-2.40%30,700
Jul 13, 20262,070.002,110.002,020.002,080.002,080.000.48%32,600