Skip to main content
logo
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,710.00
-30.00 (-1.09%)
Oct 30, 2026, 4:00 PM WIB

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,600.002,730.002,560.002,710.002,710.00-1.09%7,700
Oct 29, 20262,800.002,810.002,640.002,740.002,740.00-3.18%29,800
Oct 28, 20262,590.002,990.002,440.002,830.002,830.009.27%57,400
Oct 27, 20262,670.002,740.002,590.002,590.002,590.00-5.47%12,200
Oct 26, 20262,680.002,750.002,660.002,740.002,740.00-0.36%3,400
Oct 23, 20262,750.002,750.002,750.002,750.002,750.00-11,600
Oct 22, 20262,800.002,800.002,640.002,750.002,750.00-2.14%35,500
Oct 21, 20262,800.002,810.002,800.002,810.002,810.00-8,800
Oct 20, 20262,690.002,820.002,600.002,810.002,810.004.46%117,800
Oct 19, 20262,690.002,690.002,510.002,690.002,690.00-72,200
Oct 16, 20262,360.002,690.002,360.002,690.002,690.00-2.89%147,700
Oct 15, 20262,700.002,770.002,700.002,770.002,770.00-0.36%2,400
Oct 14, 20262,880.002,880.002,660.002,780.002,780.00-3.47%48,700
Oct 13, 20262,880.002,880.002,720.002,880.002,880.00-9,500
Oct 12, 20262,730.002,900.002,730.002,880.002,880.005.88%5,200
Oct 9, 20262,850.002,900.002,720.002,720.002,720.00-6.21%144,800
Oct 8, 20262,900.002,900.002,850.002,900.002,900.00-0.68%5,800
Oct 7, 20262,900.002,920.002,900.002,920.002,920.002.10%4,100
Oct 6, 20262,900.002,920.002,830.002,860.002,860.00-0.69%174,200
Oct 5, 20262,910.002,920.002,820.002,880.002,880.00-0.69%35,800
Oct 2, 20262,850.002,910.002,850.002,900.002,900.000.69%22,000
Oct 1, 20262,890.002,890.002,850.002,880.002,880.00-0.69%1,400
Sep 30, 20262,930.002,930.002,900.002,900.002,900.00-1.02%5,100
Sep 29, 20262,940.002,940.002,770.002,930.002,930.00-0.68%62,300
Sep 28, 20262,940.002,950.002,830.002,950.002,950.000.34%47,300
Sep 25, 20263,010.003,050.002,820.002,940.002,940.00-2.33%92,100
Sep 24, 20263,000.003,100.002,980.003,010.003,010.000.33%54,300
Sep 23, 20262,820.003,010.002,700.003,000.003,000.007.91%42,800
Sep 22, 20262,980.002,980.002,670.002,780.002,780.00-6.71%82,600
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