PT Indo Acidatama Tbk (IDX:SRSN)
Indonesia · Delayed Price · Currency is IDR 97.00
+23.00 (31.08%)
Aug 31, 2026, 4:14 PM WIB
PT Indo Acidatama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 74.00 | 99.00 | 74.00 | 98.00 | - | 32.43% | 514,508,100 |
| Aug 28, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 2.78% | 60,545,300 |
| Aug 27, 2026 | 68.00 | 72.00 | 67.00 | 72.00 | 72.00 | 4.35% | 68,300,000 |
| Aug 26, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 55,786,100 |
| Aug 24, 2026 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | -1.39% | 19,182,500 |
| Aug 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 33,646,200 |
| Aug 20, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 1.41% | 40,407,600 |
| Aug 19, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 20,045,500 |
| Aug 18, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 47,655,800 |
| Aug 14, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 19,216,600 |
| Aug 13, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 24,614,300 |
| Aug 12, 2026 | 70.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 29,489,400 |
| Aug 11, 2026 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | -2.74% | 42,003,700 |
| Aug 10, 2026 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 48,134,300 |
| Aug 7, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.67% | 38,775,500 |
| Aug 6, 2026 | 71.00 | 77.00 | 70.00 | 75.00 | 75.00 | 7.14% | 219,161,100 |
| Aug 5, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 65,990,100 |
| Aug 4, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 34,511,700 |
| Aug 3, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 44,471,200 |
| Jul 31, 2026 | 69.00 | 73.00 | 67.00 | 71.00 | 71.00 | 7.58% | 163,385,400 |
| Jul 30, 2026 | 61.00 | 66.00 | 61.00 | 66.00 | 66.00 | 8.20% | 45,425,000 |
| Jul 29, 2026 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 48,644,200 |
| Jul 28, 2026 | 65.00 | 66.00 | 61.00 | 65.00 | 65.00 | - | 52,112,600 |
| Jul 27, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -2.99% | 57,463,700 |
| Jul 24, 2026 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1.52% | 24,183,100 |
| Jul 23, 2026 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | -2.94% | 48,506,100 |
| Jul 22, 2026 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | - | 30,584,700 |
| Jul 21, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 60,471,300 |
| Jul 20, 2026 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 1.52% | 76,052,400 |
| Jul 17, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 11,043,500 |
| Jul 16, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 31,673,700 |
| Jul 15, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 15,451,900 |
| Jul 14, 2026 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 23,476,300 |
| Jul 13, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 16,680,400 |
| Jul 10, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 20,992,800 |
| Jul 9, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | - | 24,498,400 |
| Jul 8, 2026 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 33,826,900 |
| Jul 7, 2026 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | -1.47% | 92,723,100 |
| Jul 6, 2026 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1.49% | 26,598,100 |
| Jul 3, 2026 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 3.08% | 22,875,900 |
| Jul 2, 2026 | 66.00 | 67.00 | 63.00 | 65.00 | 65.00 | -1.52% | 53,265,400 |
| Jul 1, 2026 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 23,455,300 |
| Jun 30, 2026 | 67.00 | 70.00 | 64.00 | 67.00 | 67.00 | - | 41,407,300 |
| Jun 29, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 24,217,100 |
| Jun 26, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | -1.43% | 29,819,000 |
| Jun 25, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 15,598,600 |
| Jun 24, 2026 | 73.00 | 75.00 | 68.00 | 70.00 | 70.00 | -4.11% | 42,517,300 |
| Jun 23, 2026 | 73.00 | 77.00 | 70.00 | 73.00 | 73.00 | - | 118,149,800 |
| Jun 22, 2026 | 72.00 | 75.00 | 69.00 | 73.00 | 73.00 | 2.82% | 91,792,500 |
| Jun 19, 2026 | 65.00 | 73.00 | 63.00 | 71.00 | 71.00 | 10.94% | 148,232,600 |