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
2024-05-073,170.003,450.003,000.003,150.003,150.0074,700
2024-05-063,210.003,210.003,110.003,140.003,140.005,400
2024-05-033,250.003,250.003,100.003,200.003,200.0021,500
2024-05-023,210.003,250.003,110.003,250.003,250.0010,100
2024-04-303,180.003,210.003,140.003,210.003,210.009,600
2024-04-293,100.003,280.003,100.003,180.003,180.006,800
2024-04-263,250.003,250.003,180.003,200.003,200.008,800
2024-04-253,250.003,250.003,200.003,250.003,250.0030,000
2024-04-243,260.003,260.003,250.003,250.003,250.009,400
2024-04-233,300.003,300.003,230.003,250.003,250.0033,700
2024-04-223,400.003,400.003,250.003,320.003,320.0054,400
2024-04-193,400.003,500.003,400.003,400.003,400.0026,100
2024-04-183,420.003,420.003,380.003,410.003,410.008,300
2024-04-173,410.003,420.003,410.003,420.003,420.0018,100
2024-04-163,510.003,510.003,380.003,410.003,410.0041,200
2024-04-053,400.003,570.003,400.003,510.003,510.0024,300
2024-04-043,480.003,550.003,400.003,550.003,550.0097,000
2024-04-033,540.003,550.003,480.003,500.003,500.0011,600
2024-04-023,530.003,590.003,530.003,540.003,540.0043,500
2024-04-013,450.003,530.003,350.003,530.003,530.0051,800
2024-03-283,450.003,550.003,450.003,540.003,540.0048,300
2024-03-273,520.003,570.003,450.003,450.003,450.0029,000
2024-03-263,590.003,590.003,520.003,520.003,520.0019,200
2024-03-253,610.003,610.003,540.003,570.003,570.0054,100
2024-03-223,610.003,610.003,550.003,570.003,570.0044,600
2024-03-213,610.003,620.003,600.003,610.003,610.0020,500
2024-03-203,590.003,600.003,580.003,590.003,590.005,800
2024-03-193,670.003,670.003,580.003,600.003,600.0050,200
2024-03-183,540.003,700.003,530.003,670.003,670.0047,600
2024-03-153,530.003,610.003,530.003,540.003,540.005,600
2024-03-143,630.003,650.003,510.003,630.003,630.0018,100
2024-03-133,600.003,630.003,600.003,600.003,600.0015,100
2024-03-083,670.003,690.003,610.003,610.003,610.0056,400
2024-03-073,590.003,700.003,570.003,670.003,670.0032,300
2024-03-063,590.003,610.003,540.003,570.003,570.0044,000
2024-03-053,600.003,700.003,560.003,640.003,640.007,900
2024-03-043,670.003,670.003,460.003,640.003,640.0067,900
2024-03-013,700.003,720.003,650.003,680.003,680.0025,200
2024-02-293,600.003,720.003,600.003,700.003,700.0047,500
2024-02-283,490.003,630.003,450.003,580.003,580.0030,000
2024-02-273,600.003,600.003,440.003,490.003,490.0046,900
2024-02-263,670.003,900.003,470.003,660.003,660.00117,400
2024-02-233,950.003,950.003,650.003,670.003,670.00110,700
2024-02-223,890.004,220.003,730.003,950.003,950.00675,100
2024-02-213,220.003,900.003,220.003,880.003,880.00419,500
2024-02-203,150.003,220.003,120.003,220.003,220.00114,700
2024-02-193,120.003,150.003,010.003,150.003,150.0031,000
2024-02-163,020.003,120.003,020.003,100.003,100.0055,600
2024-02-152,950.003,070.002,920.003,020.003,020.0062,200
2024-02-132,920.002,940.002,910.002,930.002,930.0010,300
2024-02-122,940.002,940.002,920.002,930.002,930.008,500
2024-02-072,930.002,940.002,910.002,930.002,930.0032,000
2024-02-062,960.002,980.002,930.002,940.002,940.0062,500
2024-02-053,010.003,030.002,960.002,960.002,960.0027,700
2024-02-023,000.003,020.003,000.003,010.003,010.00400
2024-02-013,000.003,050.002,990.003,050.003,050.0040,600
2024-01-313,030.003,030.003,000.003,000.003,000.0090,900
2024-01-303,020.003,060.003,020.003,020.003,020.009,400
2024-01-293,020.003,040.003,020.003,040.003,040.003,900
2024-01-263,030.003,070.003,020.003,030.003,030.004,400
← NewerPage 11 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.