PT Itama Ranoraya Tbk (IDX:IRRA)
Indonesia · Delayed Price · Currency is IDR 382.00
-4.00 (-1.04%)
At close: Mar 27, 2026
PT Itama Ranoraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 386.00 | 390.00 | 382.00 | 382.00 | 382.00 | -1.04% | 687,500 |
| Mar 26, 2026 | 384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 0.52% | 900,900 |
| Mar 25, 2026 | 384.00 | 388.00 | 378.00 | 384.00 | 384.00 | - | 819,800 |
| Mar 17, 2026 | 376.00 | 384.00 | 370.00 | 384.00 | 384.00 | 0.52% | 1,519,200 |
| Mar 16, 2026 | 384.00 | 384.00 | 374.00 | 382.00 | 382.00 | -0.52% | 702,600 |
| Mar 13, 2026 | 388.00 | 388.00 | 374.00 | 384.00 | 384.00 | -1.54% | 957,100 |
| Mar 12, 2026 | 396.00 | 396.00 | 382.00 | 390.00 | 390.00 | -2.01% | 351,100 |
| Mar 11, 2026 | 388.00 | 400.00 | 382.00 | 398.00 | 398.00 | 3.11% | 1,113,000 |
| Mar 10, 2026 | 376.00 | 392.00 | 368.00 | 386.00 | 386.00 | 2.66% | 1,736,500 |
| Mar 9, 2026 | 388.00 | 388.00 | 376.00 | 376.00 | 376.00 | -4.08% | 971,300 |
| Mar 6, 2026 | 396.00 | 398.00 | 390.00 | 392.00 | 392.00 | -0.51% | 780,700 |
| Mar 5, 2026 | 394.00 | 396.00 | 388.00 | 394.00 | 394.00 | - | 551,900 |
| Mar 4, 2026 | 402.00 | 410.00 | 386.00 | 394.00 | 394.00 | -1.50% | 1,507,900 |
| Mar 3, 2026 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.50% | 785,400 |
| Mar 2, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -2.90% | 649,800 |
| Feb 27, 2026 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | - | 413,300 |
| Feb 26, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.48% | 475,700 |
| Feb 25, 2026 | 418.00 | 420.00 | 414.00 | 416.00 | 416.00 | - | 196,300 |
| Feb 24, 2026 | 422.00 | 422.00 | 412.00 | 416.00 | 416.00 | -1.42% | 846,200 |
| Feb 23, 2026 | 418.00 | 424.00 | 414.00 | 422.00 | 422.00 | 0.96% | 814,100 |
| Feb 20, 2026 | 414.00 | 450.00 | 410.00 | 418.00 | 418.00 | 1.95% | 3,768,100 |
| Feb 19, 2026 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | -0.49% | 550,200 |
| Feb 18, 2026 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | - | 853,300 |
| Feb 13, 2026 | 412.00 | 418.00 | 406.00 | 412.00 | 412.00 | 0.49% | 784,900 |
| Feb 12, 2026 | 408.00 | 418.00 | 404.00 | 410.00 | 410.00 | 0.99% | 1,313,400 |
| Feb 11, 2026 | 408.00 | 416.00 | 404.00 | 406.00 | 406.00 | 1.00% | 799,300 |
| Feb 10, 2026 | 404.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.50% | 505,600 |
| Feb 9, 2026 | 400.00 | 410.00 | 400.00 | 404.00 | 404.00 | - | 693,700 |
| Feb 6, 2026 | 412.00 | 412.00 | 386.00 | 404.00 | 404.00 | -1.94% | 950,900 |
| Feb 5, 2026 | 422.00 | 422.00 | 412.00 | 412.00 | 412.00 | - | 119,600 |
| Feb 4, 2026 | 412.00 | 424.00 | 408.00 | 412.00 | 412.00 | 0.49% | 907,600 |
| Feb 3, 2026 | 392.00 | 414.00 | 390.00 | 410.00 | 410.00 | 3.02% | 1,329,900 |
| Feb 2, 2026 | 412.00 | 412.00 | 390.00 | 398.00 | 398.00 | -2.93% | 1,260,300 |
| Jan 30, 2026 | 404.00 | 418.00 | 400.00 | 410.00 | 410.00 | 3.02% | 1,631,500 |
| Jan 29, 2026 | 410.00 | 410.00 | 352.00 | 398.00 | 398.00 | -2.45% | 1,446,300 |
| Jan 28, 2026 | 426.00 | 426.00 | 404.00 | 408.00 | 408.00 | -4.23% | 925,500 |
| Jan 27, 2026 | 426.00 | 430.00 | 418.00 | 426.00 | 426.00 | 0.95% | 1,020,900 |
| Jan 26, 2026 | 426.00 | 430.00 | 422.00 | 422.00 | 422.00 | -0.47% | 852,300 |
| Jan 23, 2026 | 426.00 | 430.00 | 420.00 | 424.00 | 424.00 | -0.47% | 1,606,000 |
| Jan 22, 2026 | 432.00 | 446.00 | 426.00 | 426.00 | 426.00 | -1.39% | 1,575,500 |
| Jan 21, 2026 | 436.00 | 440.00 | 430.00 | 432.00 | 432.00 | -0.46% | 1,002,500 |
| Jan 20, 2026 | 436.00 | 450.00 | 432.00 | 434.00 | 434.00 | - | 1,937,000 |
| Jan 19, 2026 | 434.00 | 438.00 | 430.00 | 434.00 | 434.00 | - | 1,478,000 |
| Jan 15, 2026 | 434.00 | 438.00 | 428.00 | 434.00 | 434.00 | 0.46% | 1,406,600 |
| Jan 14, 2026 | 434.00 | 460.00 | 428.00 | 432.00 | 432.00 | - | 27,330,200 |
| Jan 13, 2026 | 430.00 | 448.00 | 422.00 | 432.00 | 432.00 | 0.47% | 3,019,300 |
| Jan 12, 2026 | 438.00 | 458.00 | 424.00 | 430.00 | 430.00 | -1.38% | 6,969,000 |
| Jan 9, 2026 | 436.00 | 442.00 | 432.00 | 436.00 | 436.00 | - | 2,354,100 |
| Jan 8, 2026 | 430.00 | 452.00 | 426.00 | 436.00 | 436.00 | 2.83% | 5,747,700 |
| Jan 7, 2026 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | -0.93% | 1,005,100 |