PT Itama Ranoraya Tbk (IDX:IRRA)
Indonesia · Delayed Price · Currency is IDR 378.00
-2.00 (-0.53%)
May 26, 2026, 4:08 PM WIB
PT Itama Ranoraya Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 382.00 | 386.00 | 368.00 | 378.00 | 378.00 | -0.53% | 1,570,000 |
| May 25, 2026 | 378.00 | 396.00 | 374.00 | 380.00 | 380.00 | 0.53% | 1,044,200 |
| May 22, 2026 | 376.00 | 384.00 | 370.00 | 378.00 | 378.00 | - | 1,211,500 |
| May 21, 2026 | 380.00 | 408.00 | 374.00 | 378.00 | 378.00 | -0.53% | 2,226,500 |
| May 20, 2026 | 386.00 | 400.00 | 368.00 | 380.00 | 380.00 | -1.55% | 2,179,000 |
| May 19, 2026 | 410.00 | 418.00 | 382.00 | 386.00 | 386.00 | -5.39% | 3,269,500 |
| May 18, 2026 | 418.00 | 450.00 | 402.00 | 408.00 | 408.00 | -0.97% | 10,397,800 |
| May 13, 2026 | 420.00 | 434.00 | 406.00 | 412.00 | 412.00 | 0.49% | 5,272,600 |
| May 12, 2026 | 482.00 | 500.00 | 410.00 | 410.00 | 410.00 | -14.94% | 14,594,900 |
| May 11, 2026 | 525.00 | 615.00 | 470.00 | 482.00 | 482.00 | -5.49% | 98,483,800 |
| May 8, 2026 | 410.00 | 510.00 | 410.00 | 510.00 | 510.00 | 25.00% | 53,408,100 |
| May 7, 2026 | 396.00 | 408.00 | 390.00 | 408.00 | 408.00 | 3.55% | 601,500 |
| May 6, 2026 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 1.03% | 886,400 |
| May 5, 2026 | 386.00 | 392.00 | 378.00 | 390.00 | 390.00 | 0.52% | 919,800 |
| May 4, 2026 | 392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 0.52% | 1,124,600 |
| Apr 30, 2026 | 390.00 | 390.00 | 384.00 | 386.00 | 386.00 | -1.53% | 626,200 |
| Apr 29, 2026 | 390.00 | 396.00 | 386.00 | 392.00 | 392.00 | - | 1,074,200 |
| Apr 28, 2026 | 404.00 | 404.00 | 388.00 | 392.00 | 392.00 | -0.51% | 1,146,900 |
| Apr 27, 2026 | 396.00 | 402.00 | 390.00 | 394.00 | 394.00 | -0.51% | 678,900 |
| Apr 24, 2026 | 402.00 | 402.00 | 390.00 | 396.00 | 396.00 | -1.49% | 1,249,300 |
| Apr 23, 2026 | 406.00 | 406.00 | 396.00 | 402.00 | 402.00 | - | 432,900 |
| Apr 22, 2026 | 398.00 | 408.00 | 394.00 | 402.00 | 402.00 | 1.52% | 1,287,400 |
| Apr 21, 2026 | 404.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.00% | 857,700 |
| Apr 20, 2026 | 400.00 | 406.00 | 398.00 | 400.00 | 400.00 | - | 948,000 |
| Apr 17, 2026 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.50% | 1,056,800 |
| Apr 16, 2026 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | 1.02% | 928,100 |
| Apr 15, 2026 | 400.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.50% | 935,700 |
| Apr 14, 2026 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.52% | 980,600 |
| Apr 13, 2026 | 394.00 | 410.00 | 394.00 | 394.00 | 394.00 | - | 1,104,300 |
| Apr 10, 2026 | 390.00 | 414.00 | 390.00 | 394.00 | 394.00 | 1.03% | 1,146,600 |
| Apr 9, 2026 | 394.00 | 396.00 | 388.00 | 390.00 | 390.00 | -0.51% | 493,800 |
| Apr 8, 2026 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 0.51% | 1,331,700 |
| Apr 7, 2026 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | 0.52% | 333,500 |
| Apr 6, 2026 | 382.00 | 392.00 | 380.00 | 388.00 | 388.00 | 1.57% | 1,004,000 |
| Apr 2, 2026 | 386.00 | 392.00 | 382.00 | 382.00 | 382.00 | -1.55% | 210,700 |
| Apr 1, 2026 | 386.00 | 400.00 | 378.00 | 388.00 | 388.00 | 1.04% | 2,340,000 |
| Mar 31, 2026 | 390.00 | 392.00 | 384.00 | 384.00 | 384.00 | -2.04% | 896,300 |
| Mar 30, 2026 | 380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 2.62% | 759,700 |
| 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 |