PT Indo Acidatama Tbk (IDX:SRSN)
Indonesia · Delayed Price · Currency is IDR 67.00
-2.00 (-2.90%)
May 20, 2026, 10:40 AM WIB
PT Indo Acidatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 71.00 | 73.00 | 64.00 | 67.00 | - | -5.63% | 165,374,100 |
| May 18, 2026 | 72.00 | 73.00 | 67.00 | 71.00 | 71.00 | -1.39% | 141,014,600 |
| May 13, 2026 | 65.00 | 83.00 | 64.00 | 72.00 | 72.00 | 9.09% | 895,862,000 |
| May 12, 2026 | 67.00 | 69.00 | 64.00 | 66.00 | 66.00 | -2.94% | 108,016,300 |
| May 11, 2026 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 53,490,900 |
| May 8, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 76,548,100 |
| May 7, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 85,497,600 |
| May 6, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | 1.47% | 163,496,400 |
| May 5, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 99,226,300 |
| May 4, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 174,509,700 |
| Apr 30, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 480,572,900 |
| Apr 29, 2026 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2.94% | 196,151,600 |
| Apr 28, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 55,061,900 |
| Apr 27, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 149,488,400 |
| Apr 24, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | -1.43% | 132,071,600 |
| Apr 23, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 6.06% | 135,302,900 |
| Apr 22, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 10,544,700 |
| Apr 21, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,787,200 |
| Apr 20, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 30,802,800 |
| Apr 17, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 15,099,400 |
| Apr 16, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 19,201,800 |
| Apr 15, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 19,868,100 |
| Apr 14, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 11,925,300 |
| Apr 13, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 15,816,300 |
| Apr 10, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 25,404,600 |
| Apr 9, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 9,982,600 |
| Apr 8, 2026 | 65.00 | 67.00 | 62.00 | 66.00 | 66.00 | - | 23,193,100 |
| Apr 7, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 48,935,000 |
| Apr 6, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 6.35% | 51,770,300 |
| Apr 2, 2026 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 34,062,300 |
| Apr 1, 2026 | 63.00 | 65.00 | 59.00 | 61.00 | 61.00 | -4.69% | 36,149,500 |
| Mar 31, 2026 | 58.00 | 67.00 | 58.00 | 64.00 | 64.00 | 12.28% | 191,948,800 |
| Mar 30, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,926,800 |
| Mar 27, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3.70% | 18,577,800 |
| Mar 26, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 4,386,500 |
| Mar 25, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 8,511,100 |
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,295,100 |
| Mar 16, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 4,059,600 |
| Mar 13, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 5,641,300 |
| Mar 12, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 4,131,200 |
| Mar 11, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 7,638,400 |
| Mar 10, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 3,638,000 |
| Mar 9, 2026 | 57.00 | 57.00 | 52.00 | 54.00 | 54.00 | -5.26% | 14,723,700 |
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,887,500 |
| Mar 5, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 7,148,600 |
| Mar 4, 2026 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 21,898,100 |
| Mar 3, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 11,357,200 |
| Mar 2, 2026 | 59.00 | 61.00 | 56.00 | 59.00 | 59.00 | -1.67% | 14,822,100 |
| Feb 27, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 8,293,000 |
| Feb 26, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 40,268,600 |