PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia · Delayed Price · Currency is IDR 2,420.00
+40.00 (1.68%)
Aug 12, 2026, 4:00 PM WIB
IDX:INDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2,340.00 | 2,450.00 | 2,340.00 | 2,420.00 | 2,420.00 | 1.68% | 28,700 |
| Aug 11, 2026 | 2,430.00 | 2,430.00 | 2,330.00 | 2,380.00 | 2,380.00 | 1.28% | 45,000 |
| Aug 10, 2026 | 2,350.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | 0.43% | 29,100 |
| Aug 7, 2026 | 2,480.00 | 2,480.00 | 2,340.00 | 2,340.00 | 2,340.00 | -2.09% | 19,700 |
| Aug 6, 2026 | 2,350.00 | 2,570.00 | 2,340.00 | 2,390.00 | 2,390.00 | 1.70% | 45,500 |
| Aug 5, 2026 | 2,290.00 | 2,370.00 | 2,290.00 | 2,350.00 | 2,350.00 | 2.62% | 43,600 |
| Aug 4, 2026 | 2,340.00 | 2,360.00 | 2,210.00 | 2,290.00 | 2,290.00 | -2.55% | 47,700 |
| Aug 3, 2026 | 2,380.00 | 2,400.00 | 2,200.00 | 2,350.00 | 2,350.00 | 2.17% | 64,900 |
| Jul 31, 2026 | 1,980.00 | 2,350.00 | 1,930.00 | 2,300.00 | 2,300.00 | 16.16% | 140,700 |
| Jul 30, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.02% | 300 |
| Jul 29, 2026 | 2,000.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,960.00 | -1.26% | 17,900 |
| Jul 28, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 2.32% | 900 |
| Jul 27, 2026 | 1,960.00 | 2,010.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.00% | 87,900 |
| Jul 24, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 5,400 |
| Jul 23, 2026 | 1,990.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 2.55% | 14,000 |
| Jul 22, 2026 | 1,960.00 | 1,995.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.26% | 41,800 |
| Jul 21, 2026 | 1,975.00 | 2,060.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.51% | 43,100 |
| Jul 20, 2026 | 2,010.00 | 2,120.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.75% | 82,100 |
| Jul 17, 2026 | 2,030.00 | 2,320.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 28,900 |
| Jul 16, 2026 | 2,090.00 | 2,090.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 2,600 |
| Jul 15, 2026 | 2,030.00 | 2,150.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 79,100 |
| Jul 14, 2026 | 2,020.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 30,700 |
| Jul 13, 2026 | 2,070.00 | 2,110.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.48% | 32,600 |
| Jul 10, 2026 | 2,010.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,070.00 | -0.48% | 36,900 |
| Jul 9, 2026 | 2,000.00 | 2,080.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2.46% | 10,200 |
| Jul 8, 2026 | 2,140.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 4,100 |
| Jul 7, 2026 | 2,150.00 | 2,230.00 | 2,020.00 | 2,050.00 | 2,050.00 | -2.38% | 87,300 |
| Jul 6, 2026 | 1,935.00 | 2,220.00 | 1,915.00 | 2,100.00 | 2,100.00 | 8.53% | 31,700 |
| Jul 3, 2026 | 1,905.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1.57% | 300 |
| Jul 2, 2026 | 1,920.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.78% | 6,100 |
| Jul 1, 2026 | 1,920.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | 28,800 |
| Jun 30, 2026 | 2,000.00 | 2,000.00 | 1,905.00 | 1,950.00 | 1,950.00 | -2.50% | 2,900 |
| Jun 29, 2026 | 2,070.00 | 2,070.00 | 1,985.00 | 2,000.00 | 2,000.00 | -3.38% | 21,500 |
| Jun 26, 2026 | 1,940.00 | 2,070.00 | 1,930.00 | 2,070.00 | 2,070.00 | 6.70% | 11,700 |
| Jun 25, 2026 | 1,990.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.76% | 25,100 |
| Jun 24, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 1,995.00 | 1,995.00 | -2.21% | 64,000 |
| Jun 23, 2026 | 1,950.00 | 2,040.00 | 1,885.00 | 2,040.00 | 2,040.00 | 4.62% | 11,600 |
| Jun 22, 2026 | 1,985.00 | 2,020.00 | 1,910.00 | 1,950.00 | 1,950.00 | -1.76% | 94,100 |
| Jun 19, 2026 | 2,070.00 | 2,220.00 | 1,985.00 | 1,985.00 | 1,985.00 | -5.02% | 27,700 |
| Jun 18, 2026 | 2,000.00 | 2,120.00 | 1,995.00 | 2,090.00 | 2,090.00 | -2.34% | 108,700 |
| Jun 17, 2026 | 2,040.00 | 2,150.00 | 1,915.00 | 2,140.00 | 2,140.00 | 4.90% | 96,500 |
| Jun 15, 2026 | 1,805.00 | 2,100.00 | 1,805.00 | 2,040.00 | 2,040.00 | 13.02% | 34,300 |
| Jun 12, 2026 | 1,770.00 | 1,810.00 | 1,750.00 | 1,805.00 | 1,805.00 | 1.98% | 9,600 |
| Jun 11, 2026 | 1,795.00 | 1,795.00 | 1,620.00 | 1,770.00 | 1,770.00 | -0.56% | 14,500 |
| Jun 10, 2026 | 1,790.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 2.59% | 24,100 |
| Jun 9, 2026 | 1,680.00 | 1,735.00 | 1,610.00 | 1,735.00 | 1,735.00 | 3.27% | 20,200 |
| Jun 8, 2026 | 1,900.00 | 1,900.00 | 1,680.00 | 1,680.00 | 1,680.00 | -14.94% | 280,500 |
| Jun 5, 2026 | 1,910.00 | 2,000.00 | 1,895.00 | 1,975.00 | 1,975.00 | 3.40% | 13,900 |
| Jun 4, 2026 | 2,010.00 | 2,010.00 | 1,850.00 | 1,910.00 | 1,910.00 | -5.91% | 31,000 |
| Jun 3, 2026 | 2,100.00 | 2,130.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.98% | 98,000 |