PT Itama Ranoraya Tbk (IDX:IRRA)
Indonesia · Delayed Price · Currency is IDR 430.00
+2.00 (0.47%)
Aug 14, 2025, 4:00 PM WIB
PT Itama Ranoraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 428.00 | 430.00 | 424.00 | 428.00 | 428.00 | - | 580,500 |
| Aug 13, 2025 | 432.00 | 460.00 | 418.00 | 428.00 | 428.00 | - | 16,577,900 |
| Aug 12, 2025 | 438.00 | 438.00 | 428.00 | 428.00 | 428.00 | -1.83% | 1,144,000 |
| Aug 11, 2025 | 428.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1.87% | 1,579,900 |
| Aug 8, 2025 | 436.00 | 436.00 | 428.00 | 428.00 | 428.00 | -1.83% | 456,000 |
| Aug 7, 2025 | 432.00 | 446.00 | 428.00 | 436.00 | 436.00 | 0.93% | 2,303,500 |
| Aug 6, 2025 | 438.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.92% | 1,070,300 |
| Aug 5, 2025 | 448.00 | 454.00 | 434.00 | 436.00 | 436.00 | -0.91% | 1,870,600 |
| Aug 4, 2025 | 432.00 | 440.00 | 426.00 | 440.00 | 440.00 | 3.77% | 2,783,900 |
| Aug 1, 2025 | 418.00 | 428.00 | 418.00 | 424.00 | 424.00 | 2.42% | 1,302,100 |
| Jul 31, 2025 | 414.00 | 420.00 | 404.00 | 414.00 | 414.00 | 1.47% | 2,181,600 |
| Jul 30, 2025 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | - | 891,700 |
| Jul 29, 2025 | 410.00 | 414.00 | 404.00 | 408.00 | 408.00 | -0.49% | 1,098,800 |
| Jul 28, 2025 | 410.00 | 416.00 | 402.00 | 410.00 | 410.00 | - | 1,554,900 |
| Jul 25, 2025 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | -1.91% | 1,141,300 |
| Jul 24, 2025 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 0.48% | 705,500 |
| Jul 23, 2025 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | -0.48% | 1,491,100 |
| Jul 22, 2025 | 424.00 | 426.00 | 416.00 | 418.00 | 418.00 | -1.42% | 860,100 |
| Jul 21, 2025 | 428.00 | 428.00 | 424.00 | 424.00 | 424.00 | -0.93% | 724,200 |
| Jul 18, 2025 | 416.00 | 430.00 | 414.00 | 428.00 | 428.00 | 2.88% | 2,010,800 |
| Jul 17, 2025 | 420.00 | 422.00 | 414.00 | 416.00 | 416.00 | -0.48% | 1,048,100 |
| Jul 16, 2025 | 422.00 | 428.00 | 416.00 | 418.00 | 418.00 | -0.95% | 1,743,400 |
| Jul 15, 2025 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | 0.96% | 1,072,100 |
| Jul 14, 2025 | 424.00 | 426.00 | 414.00 | 418.00 | 418.00 | -1.42% | 966,400 |
| Jul 11, 2025 | 426.00 | 434.00 | 418.00 | 424.00 | 424.00 | 0.47% | 989,600 |
| Jul 10, 2025 | 418.00 | 430.00 | 418.00 | 422.00 | 422.00 | 1.44% | 1,651,800 |
| Jul 9, 2025 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | - | 630,500 |
| Jul 8, 2025 | 420.00 | 426.00 | 416.00 | 416.00 | 416.00 | -0.95% | 1,025,800 |
| Jul 7, 2025 | 416.00 | 430.00 | 416.00 | 420.00 | 420.00 | 0.48% | 1,266,800 |
| Jul 4, 2025 | 412.00 | 422.00 | 400.00 | 418.00 | 418.00 | 1.95% | 1,735,000 |
| Jul 3, 2025 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | 0.49% | 1,021,800 |
| Jul 2, 2025 | 414.00 | 416.00 | 400.00 | 408.00 | 408.00 | -1.92% | 890,200 |
| Jul 1, 2025 | 412.00 | 416.00 | 408.00 | 416.00 | 416.00 | 0.97% | 943,800 |
| Jun 30, 2025 | 418.00 | 420.00 | 412.00 | 412.00 | 412.00 | -1.44% | 1,158,500 |
| Jun 26, 2025 | 416.00 | 424.00 | 410.00 | 418.00 | 418.00 | - | 864,000 |
| Jun 25, 2025 | 434.00 | 436.00 | 386.00 | 418.00 | 418.00 | -2.79% | 1,841,300 |
| Jun 24, 2025 | 422.00 | 436.00 | 422.00 | 430.00 | 430.00 | 1.90% | 722,000 |
| Jun 23, 2025 | 430.00 | 430.00 | 400.00 | 422.00 | 422.00 | -2.76% | 1,495,000 |
| Jun 20, 2025 | 448.00 | 456.00 | 430.00 | 434.00 | 434.00 | -3.13% | 1,184,700 |
| Jun 19, 2025 | 460.00 | 466.00 | 440.00 | 448.00 | 448.00 | -1.32% | 2,083,200 |
| Jun 18, 2025 | 456.00 | 474.00 | 452.00 | 454.00 | 454.00 | -0.44% | 2,026,300 |
| Jun 17, 2025 | 454.00 | 460.00 | 446.00 | 456.00 | 456.00 | 0.44% | 938,300 |
| Jun 16, 2025 | 474.00 | 474.00 | 454.00 | 454.00 | 454.00 | -3.81% | 2,418,400 |
| Jun 13, 2025 | 486.00 | 505.00 | 468.00 | 472.00 | 472.00 | -2.88% | 5,295,200 |
| Jun 12, 2025 | 472.00 | 520.00 | 472.00 | 486.00 | 486.00 | 2.97% | 10,713,000 |
| Jun 11, 2025 | 480.00 | 484.00 | 470.00 | 472.00 | 472.00 | -1.26% | 1,365,500 |
| Jun 10, 2025 | 482.00 | 484.00 | 470.00 | 478.00 | 478.00 | -0.42% | 2,074,700 |
| Jun 5, 2025 | 486.00 | 505.00 | 474.00 | 480.00 | 480.00 | -0.41% | 1,626,300 |
| Jun 4, 2025 | 480.00 | 500.00 | 478.00 | 482.00 | 482.00 | 0.42% | 3,083,300 |
| Jun 3, 2025 | 520.00 | 520.00 | 480.00 | 480.00 | 480.00 | -9.43% | 6,526,000 |