Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-072,680.002,750.002,680.002,710.002,710.005,800
2024-08-062,700.002,720.002,670.002,700.002,700.0014,400
2024-08-052,720.002,750.002,670.002,720.002,720.0026,000
2024-08-022,770.002,820.002,730.002,770.002,770.0039,100
2024-08-012,750.002,770.002,710.002,770.002,770.0047,000
2024-07-312,700.002,750.002,690.002,710.002,710.0077,200
2024-07-302,670.002,690.002,670.002,680.002,680.0020,700
2024-07-292,670.002,700.002,670.002,670.002,670.0035,000
2024-07-262,670.002,700.002,670.002,700.002,700.002,300
2024-07-252,700.002,700.002,670.002,670.002,670.0014,600
2024-07-242,690.002,700.002,680.002,680.002,680.0015,700
2024-07-232,680.002,710.002,670.002,690.002,690.0026,000
2024-07-222,730.002,740.002,660.002,660.002,660.0034,700
2024-07-192,700.002,730.002,700.002,700.002,700.009,500
2024-07-182,710.002,710.002,670.002,700.002,700.0014,600
2024-07-172,730.002,730.002,700.002,710.002,710.0034,600
2024-07-162,680.002,750.002,660.002,730.002,730.0015,100
2024-07-152,800.002,800.002,660.002,660.002,660.00623,000
2024-07-122,790.002,810.002,770.002,800.002,800.0029,400
2024-07-112,840.002,850.002,800.002,800.002,800.0035,200
2024-07-102,810.002,840.002,740.002,840.002,840.0064,000
2024-07-092,840.002,840.002,810.002,840.002,840.0066,000
2024-07-082,900.002,980.002,840.002,840.002,840.00119,100
2024-07-052,950.002,950.002,900.002,950.002,950.008,000
2024-07-042,920.003,100.002,890.002,950.002,950.0080,400
2024-07-032,950.002,950.002,910.002,930.002,930.0051,600
2024-07-022,950.002,950.002,880.002,950.002,950.0018,000
2024-07-012,930.003,030.002,880.002,950.002,950.0018,800
2024-06-282,920.002,930.002,890.002,900.002,900.0025,000
2024-06-272,900.002,920.002,900.002,920.002,920.0015,000
2024-06-262,920.002,920.002,840.002,900.002,900.0064,000
2024-06-252,820.002,920.002,820.002,920.002,920.0014,300
2024-06-242,900.002,900.002,810.002,890.002,890.0042,100
2024-06-212,890.002,890.002,850.002,850.002,850.005,100
2024-06-202,840.002,890.002,840.002,890.002,890.007,500
2024-06-192,860.002,880.002,780.002,840.002,840.0050,500
2024-06-142,960.002,980.002,700.002,860.002,860.0094,900
2024-06-133,000.003,000.002,960.002,980.002,980.0015,500
2024-06-123,010.003,020.002,990.003,000.003,000.0015,800
2024-06-113,000.003,050.003,000.003,000.003,000.004,100
2024-06-103,000.003,070.003,000.003,000.003,000.006,900
2024-06-073,060.003,060.003,000.003,000.003,000.008,600
2024-06-063,050.003,060.003,040.003,060.003,060.00600
2024-06-053,000.003,070.003,000.003,030.003,030.002,200
2024-06-043,040.003,050.002,980.002,980.002,980.0014,700
2024-06-033,080.003,080.002,920.002,960.002,960.0015,500
2024-05-313,030.003,030.003,000.003,010.003,010.0013,900
2024-05-303,010.003,050.003,010.003,010.003,010.009,800
2024-05-293,020.003,170.003,000.003,030.003,030.008,100
2024-05-283,010.003,050.003,010.003,030.003,030.00800
2024-05-273,080.003,080.003,000.003,010.003,010.0020,300
2024-05-223,030.003,080.003,000.003,080.003,080.003,200
2024-05-213,030.003,040.003,020.003,020.003,020.006,800
2024-05-203,060.003,090.003,010.003,020.003,020.004,300
2024-05-173,080.003,080.003,030.003,060.003,060.006,200
2024-05-163,020.003,080.003,000.003,020.003,020.0026,500
2024-05-153,090.003,090.002,990.003,020.003,020.0052,300
2024-05-143,080.003,100.003,020.003,090.003,090.0017,900
2024-05-133,120.003,310.003,000.003,030.003,030.0087,500
2024-05-083,160.003,570.003,050.003,120.003,120.0025,000
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-11240.0000 IDR
2022-07-05940.0000 IDR
2019-06-13340.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.