Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-253,030.003,080.003,030.003,030.003,030.0085,000
2024-01-243,030.003,080.003,030.003,030.003,030.0078,700
2024-01-233,050.003,100.003,000.003,030.003,030.0059,200
2024-01-223,070.003,070.003,030.003,030.003,030.0016,700
2024-01-193,090.003,090.003,060.003,070.003,070.008,100
2024-01-183,080.003,130.003,070.003,120.003,120.0017,400
2024-01-173,080.003,130.003,080.003,080.003,080.0031,500
2024-01-163,100.003,150.003,070.003,130.003,130.008,200
2024-01-153,100.003,130.003,030.003,100.003,100.0019,200
2024-01-123,090.003,100.003,080.003,100.003,100.003,600
2024-01-113,100.003,100.003,070.003,100.003,100.008,400
2024-01-103,050.003,140.003,050.003,100.003,100.0093,300
2024-01-093,040.003,040.003,000.003,010.003,010.0039,800
2024-01-083,070.003,080.003,040.003,040.003,040.0016,100
2024-01-053,100.003,100.003,070.003,080.003,080.006,800
2024-01-043,040.003,100.003,040.003,100.003,100.008,400
2024-01-033,070.003,070.003,040.003,050.003,050.0014,700
2024-01-023,050.003,100.003,040.003,040.003,040.008,100
2023-12-293,030.003,050.003,030.003,050.003,050.003,200
2023-12-283,070.003,080.003,030.003,030.003,030.007,900
2023-12-273,050.003,090.003,020.003,030.003,030.0045,000
2023-12-223,020.003,060.003,020.003,030.003,030.007,800
2023-12-213,030.003,040.003,010.003,020.003,020.005,500
2023-12-203,010.003,050.002,950.003,030.003,030.0018,500
2023-12-193,000.003,050.002,980.003,010.003,010.0025,700
2023-12-183,000.003,130.002,950.003,000.003,000.0019,800
2023-12-153,000.003,020.003,000.003,020.003,020.005,000
2023-12-143,030.003,100.003,000.003,000.003,000.0051,400
2023-12-133,070.003,070.002,890.003,060.003,060.0051,500
2023-12-123,000.003,240.002,800.003,070.003,070.0082,400
2023-12-113,040.003,100.002,960.003,000.003,000.0026,900
2023-12-083,090.003,090.003,000.003,040.003,040.0024,000
2023-12-073,050.003,090.003,050.003,080.003,080.001,900
2023-12-063,090.003,090.003,010.003,050.003,050.0017,700
2023-12-053,100.003,130.003,080.003,090.003,090.0025,600
2023-12-043,100.003,120.003,090.003,100.003,100.0021,400
2023-12-013,100.003,170.003,080.003,080.003,080.0018,700
2023-11-303,100.003,170.003,100.003,170.003,170.0011,300
2023-11-293,120.003,120.003,100.003,100.003,100.0016,300
2023-11-283,130.003,130.003,120.003,120.003,120.0011,200
2023-11-273,100.003,150.003,100.003,120.003,120.006,800
2023-11-243,110.003,110.003,100.003,100.003,100.007,100
2023-11-233,070.003,130.002,980.003,110.003,110.0065,700
2023-11-223,100.003,120.003,070.003,110.003,110.0033,600
2023-11-213,130.003,130.003,100.003,100.003,100.0031,600
2023-11-203,140.003,140.003,130.003,130.003,130.0052,800
2023-11-173,180.003,180.003,120.003,140.003,140.0019,400
2023-11-163,190.003,190.003,160.003,170.003,170.0011,600
2023-11-153,190.003,190.003,160.003,170.003,170.0014,700
2023-11-143,190.003,190.003,180.003,180.003,180.0014,600
2023-11-133,240.003,240.003,180.003,180.003,180.005,800
2023-11-103,180.003,190.003,170.003,180.003,180.005,700
2023-11-093,190.003,190.003,170.003,170.003,170.0039,400
2023-11-083,190.003,200.003,170.003,170.003,170.0027,300
2023-11-073,180.003,230.003,180.003,180.003,180.0022,700
2023-11-063,160.003,230.003,160.003,170.003,170.0014,300
2023-11-033,180.003,190.003,140.003,160.003,160.0013,500
2023-11-023,250.003,250.003,130.003,190.003,190.0040,300
2023-11-013,380.003,380.003,020.003,330.003,330.00140,400
2023-10-313,430.003,430.003,090.003,390.003,390.00214,800
← NewerPage 12 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.