Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,790.00
-40.00 (-1.41%)
Apr 17, 2026, 10:39 AM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20262,860.002,870.002,790.002,830.002,830.00-1.05%164,300
Apr 15, 20262,850.002,870.002,810.002,860.002,860.000.35%41,200
Apr 14, 20263,000.003,000.002,840.002,850.002,850.00-2.73%124,000
Apr 13, 20262,990.003,000.002,810.002,930.002,930.00-2.01%165,800
Apr 10, 20262,900.002,990.002,670.002,990.002,990.007.17%135,600
Apr 9, 20262,860.002,870.002,700.002,790.002,790.00-2.79%184,200
Apr 8, 20262,620.002,870.002,610.002,870.002,870.008.71%22,200
Apr 7, 20262,610.002,680.002,600.002,640.002,640.001.15%24,900
Apr 6, 20262,710.002,710.002,610.002,610.002,610.00-1.14%136,200
Apr 2, 20262,640.002,700.002,610.002,640.002,640.00-2.58%350,200
Apr 1, 20262,670.002,740.002,630.002,710.002,710.001.50%276,700
Mar 31, 20262,760.002,760.002,650.002,670.002,670.00-3.26%328,800
Mar 30, 20262,800.002,800.002,700.002,760.002,760.00-1.08%311,900
Mar 27, 20262,900.002,950.002,760.002,790.002,790.00-1.76%339,100
Mar 26, 20262,990.002,990.002,790.002,840.002,840.00-1.39%19,500
Mar 25, 20262,800.002,880.002,750.002,880.002,880.003.23%44,300
Mar 17, 20262,790.002,860.002,790.002,790.002,790.00-18,300
Mar 16, 20262,910.002,910.002,780.002,790.002,790.00-4.45%72,500
Mar 13, 20262,920.003,040.002,800.002,920.002,920.00-0.68%267,000
Mar 12, 20262,960.003,090.002,930.002,940.002,940.00-4.55%123,900
Mar 11, 20263,090.003,100.002,900.003,080.003,080.00-0.65%62,200
Mar 10, 20262,830.003,190.002,800.003,100.003,100.008.01%136,800
Mar 9, 20262,990.002,990.002,800.002,870.002,870.00-1.71%77,700
Mar 6, 20262,940.002,940.002,860.002,920.002,920.001.04%127,300
Mar 5, 20262,920.002,980.002,890.002,890.002,890.00-1.03%17,900
Mar 4, 20263,000.003,040.002,900.002,920.002,920.00-3.95%131,200
Mar 3, 20262,910.003,070.002,910.003,040.003,040.004.47%188,700
Mar 2, 20263,040.003,090.002,900.002,910.002,910.00-5.83%280,300
Feb 27, 20263,070.003,090.003,040.003,090.003,090.000.65%7,600
Feb 26, 20263,090.003,100.003,040.003,070.003,070.000.66%18,100
Feb 25, 20263,070.003,110.003,050.003,050.003,050.00-0.65%29,900
Feb 24, 20263,160.003,160.003,050.003,070.003,070.00-2.54%79,100
Feb 23, 20263,230.003,240.003,110.003,150.003,150.00-2.17%86,000
Feb 20, 20263,050.003,250.003,050.003,220.003,220.005.57%131,300
Feb 19, 20263,150.003,150.003,050.003,050.003,050.00-3.79%92,100
Feb 18, 20263,170.003,300.003,070.003,170.003,170.000.32%112,300
Feb 13, 20263,180.003,210.003,110.003,160.003,160.00-0.32%75,200
Feb 12, 20263,180.003,180.003,130.003,170.003,170.001.28%12,600
Feb 11, 20263,220.003,260.003,080.003,130.003,130.00-2.80%408,800
Feb 10, 20263,030.003,240.003,030.003,220.003,220.004.55%335,900
Feb 9, 20263,100.003,100.003,010.003,080.003,080.00-0.65%13,100
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