PT Indo Acidatama Tbk (IDX:SRSN)
Indonesia · Delayed Price · Currency is IDR 99.00
-5.00 (-4.81%)
Oct 30, 2026, 4:14 PM WIB
PT Indo Acidatama Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 99.00 | 104.00 | 97.00 | 99.00 | 99.00 | -4.81% | 146,394,400 |
| Oct 29, 2026 | 113.00 | 113.00 | 104.00 | 104.00 | 104.00 | -6.31% | 55,348,000 |
| Oct 28, 2026 | 117.00 | 118.00 | 107.00 | 111.00 | 111.00 | -3.48% | 119,618,100 |
| Oct 27, 2026 | 121.00 | 126.00 | 114.00 | 115.00 | 115.00 | -5.74% | 144,066,200 |
| Oct 26, 2026 | 124.00 | 129.00 | 120.00 | 122.00 | 122.00 | -1.61% | 108,782,100 |
| Oct 23, 2026 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | -3.88% | 147,904,700 |
| Oct 22, 2026 | 113.00 | 132.00 | 112.00 | 129.00 | 129.00 | 10.26% | 226,679,200 |
| Oct 21, 2026 | 111.00 | 119.00 | 104.00 | 117.00 | 117.00 | 6.36% | 199,504,300 |
| Oct 20, 2026 | 105.00 | 113.00 | 102.00 | 110.00 | 110.00 | 4.76% | 250,568,000 |
| Oct 19, 2026 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | -0.94% | 113,909,900 |
| Oct 16, 2026 | 106.00 | 115.00 | 106.00 | 106.00 | 106.00 | -14.52% | 174,666,100 |
| Oct 15, 2026 | 127.00 | 128.00 | 121.00 | 124.00 | 124.00 | -2.36% | 92,203,700 |
| Oct 14, 2026 | 131.00 | 132.00 | 125.00 | 127.00 | 127.00 | -1.55% | 89,584,500 |
| Oct 13, 2026 | 122.00 | 131.00 | 120.00 | 129.00 | 129.00 | 5.74% | 205,300,500 |
| Oct 12, 2026 | 138.00 | 138.00 | 121.00 | 122.00 | 122.00 | -10.29% | 203,938,200 |
| Oct 9, 2026 | 130.00 | 139.00 | 129.00 | 136.00 | 136.00 | 1.49% | 100,588,400 |
| Oct 8, 2026 | 142.00 | 146.00 | 134.00 | 134.00 | 134.00 | -5.63% | 213,388,500 |
| Oct 7, 2026 | 140.00 | 148.00 | 137.00 | 142.00 | 142.00 | 1.43% | 270,438,900 |
| Oct 6, 2026 | 145.00 | 150.00 | 139.00 | 140.00 | 140.00 | -2.10% | 387,658,900 |
| Oct 5, 2026 | 133.00 | 148.00 | 132.00 | 143.00 | 143.00 | 8.33% | 556,157,900 |
| Oct 2, 2026 | 132.00 | 141.00 | 129.00 | 132.00 | 132.00 | 0.76% | 350,786,000 |
| Oct 1, 2026 | 133.00 | 135.00 | 126.00 | 131.00 | 131.00 | -2.24% | 296,008,800 |
| Sep 30, 2026 | 127.00 | 141.00 | 123.00 | 134.00 | 134.00 | 6.35% | 764,151,300 |
| Sep 29, 2026 | 119.00 | 126.00 | 112.00 | 126.00 | 126.00 | 8.62% | 294,037,300 |
| Sep 28, 2026 | 120.00 | 126.00 | 115.00 | 116.00 | 116.00 | -5.69% | 199,345,100 |
| Sep 25, 2026 | 137.00 | 137.00 | 121.00 | 123.00 | 123.00 | -7.52% | 354,507,600 |
| Sep 24, 2026 | 132.00 | 140.00 | 128.00 | 133.00 | 133.00 | 1.53% | 532,989,600 |
| Sep 23, 2026 | 130.00 | 135.00 | 125.00 | 131.00 | 131.00 | 1.55% | 403,077,200 |
| Sep 22, 2026 | 126.00 | 141.00 | 124.00 | 129.00 | 129.00 | 4.03% | 1,027,620,500 |
| Sep 21, 2026 | 131.00 | 132.00 | 121.00 | 124.00 | 124.00 | -3.88% | 376,010,000 |
| Sep 18, 2026 | 119.00 | 143.00 | 119.00 | 129.00 | 129.00 | 11.21% | 1,529,947,900 |
| Sep 17, 2026 | 101.00 | 118.00 | 100.00 | 116.00 | 116.00 | 14.85% | 828,288,800 |
| Sep 16, 2026 | 107.00 | 108.00 | 100.00 | 101.00 | 101.00 | -5.61% | 174,993,700 |
| Sep 15, 2026 | 99.00 | 107.00 | 96.00 | 107.00 | 107.00 | 9.18% | 289,881,900 |
| Sep 14, 2026 | 97.00 | 99.00 | 93.00 | 98.00 | 98.00 | 1.03% | 88,913,800 |
| Sep 11, 2026 | 95.00 | 99.00 | 92.00 | 97.00 | 97.00 | - | 97,019,500 |
| Sep 10, 2026 | 105.00 | 106.00 | 96.00 | 97.00 | 97.00 | -4.90% | 126,455,300 |
| Sep 9, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 2.00% | 100,867,000 |
| Sep 8, 2026 | 104.00 | 108.00 | 99.00 | 100.00 | 100.00 | -3.85% | 121,954,000 |
| Sep 7, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -1.89% | 139,500,200 |
| Sep 4, 2026 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | -1.85% | 198,969,200 |
| Sep 3, 2026 | 101.00 | 122.00 | 101.00 | 108.00 | 108.00 | 9.09% | 1,004,196,000 |
| Sep 2, 2026 | 96.00 | 102.00 | 91.00 | 99.00 | 99.00 | 6.45% | 380,433,800 |
| Sep 1, 2026 | 97.00 | 104.00 | 90.00 | 93.00 | 93.00 | -4.12% | 449,812,600 |
| Aug 31, 2026 | 74.00 | 99.00 | 74.00 | 97.00 | 97.00 | 31.08% | 673,755,300 |
| 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 |