PT Itama Ranoraya Tbk (IDX:IRRA)
Indonesia · Delayed Price · Currency is IDR 372.00
+2.00 (0.54%)
Sep 2, 2026, 1:30 PM WIB
PT Itama Ranoraya Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 374.00 | 374.00 | 368.00 | 372.00 | - | 0.54% | 47,800 |
| Aug 31, 2026 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.07% | 284,300 |
| Aug 28, 2026 | 374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 0.54% | 649,700 |
| Aug 27, 2026 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.09% | 451,100 |
| Aug 26, 2026 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | -1.08% | 257,100 |
| Aug 24, 2026 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | - | 564,500 |
| Aug 21, 2026 | 374.00 | 374.00 | 366.00 | 372.00 | 372.00 | -0.53% | 568,600 |
| Aug 20, 2026 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 563,900 |
| Aug 19, 2026 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 498,600 |
| Aug 18, 2026 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | - | 702,000 |
| Aug 14, 2026 | 374.00 | 384.00 | 364.00 | 372.00 | 372.00 | - | 1,057,400 |
| Aug 13, 2026 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 682,600 |
| Aug 12, 2026 | 366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 2.19% | 732,900 |
| Aug 11, 2026 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | -1.08% | 881,200 |
| Aug 10, 2026 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | - | 549,700 |
| Aug 7, 2026 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | -1.07% | 709,200 |
| Aug 6, 2026 | 374.00 | 378.00 | 374.00 | 374.00 | 374.00 | - | 172,000 |
| Aug 5, 2026 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | - | 796,700 |
| Aug 4, 2026 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | - | 1,165,300 |
| Aug 3, 2026 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -0.53% | 756,300 |
| Jul 31, 2026 | 378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 0.53% | 665,500 |
| Jul 30, 2026 | 374.00 | 380.00 | 372.00 | 374.00 | 374.00 | - | 480,700 |
| Jul 29, 2026 | 374.00 | 380.00 | 368.00 | 374.00 | 374.00 | - | 838,800 |
| Jul 28, 2026 | 372.00 | 374.00 | 368.00 | 374.00 | 374.00 | - | 437,900 |
| Jul 27, 2026 | 374.00 | 374.00 | 362.00 | 374.00 | 374.00 | - | 821,600 |
| Jul 24, 2026 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 0.54% | 220,000 |
| Jul 23, 2026 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.54% | 394,400 |
| Jul 22, 2026 | 374.00 | 376.00 | 370.00 | 370.00 | 370.00 | -1.07% | 208,000 |
| Jul 21, 2026 | 372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.54% | 646,600 |
| Jul 20, 2026 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | - | 396,900 |
| Jul 17, 2026 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.09% | 951,400 |
| Jul 16, 2026 | 374.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 494,500 |
| Jul 15, 2026 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 760,700 |
| Jul 14, 2026 | 376.00 | 378.00 | 368.00 | 374.00 | 374.00 | - | 583,900 |
| Jul 13, 2026 | 378.00 | 380.00 | 368.00 | 374.00 | 374.00 | -1.06% | 947,400 |
| Jul 10, 2026 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1.07% | 811,800 |
| Jul 9, 2026 | 386.00 | 386.00 | 368.00 | 374.00 | 374.00 | -1.58% | 725,500 |
| Jul 8, 2026 | 378.00 | 404.00 | 372.00 | 380.00 | 380.00 | 0.53% | 4,302,800 |
| Jul 7, 2026 | 374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 0.53% | 541,900 |
| Jul 6, 2026 | 372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 0.53% | 641,700 |
| Jul 3, 2026 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | - | 1,184,800 |
| Jul 2, 2026 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | - | 767,700 |
| Jul 1, 2026 | 374.00 | 376.00 | 366.00 | 374.00 | 374.00 | - | 1,968,500 |
| Jun 30, 2026 | 380.00 | 380.00 | 366.00 | 374.00 | 374.00 | -0.53% | 1,227,300 |
| Jun 29, 2026 | 366.00 | 378.00 | 358.00 | 376.00 | 376.00 | 3.30% | 1,639,800 |
| Jun 26, 2026 | 356.00 | 364.00 | 348.00 | 364.00 | 364.00 | 2.25% | 781,700 |
| Jun 25, 2026 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 0.56% | 645,300 |
| Jun 24, 2026 | 368.00 | 368.00 | 352.00 | 354.00 | 354.00 | -3.80% | 379,800 |
| Jun 23, 2026 | 362.00 | 378.00 | 356.00 | 368.00 | 368.00 | 0.55% | 1,123,400 |
| Jun 22, 2026 | 376.00 | 376.00 | 358.00 | 366.00 | 366.00 | -2.66% | 1,051,200 |