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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-313,430.003,430.003,090.003,390.003,390.00214,800
2023-10-303,420.003,500.003,420.003,440.003,440.005,600
2023-10-273,430.003,500.003,420.003,450.003,450.008,200
2023-10-263,450.003,460.003,420.003,420.003,420.0021,300
2023-10-253,480.003,480.003,450.003,450.003,450.00800
2023-10-243,420.003,420.003,350.003,420.003,420.0045,200
2023-10-233,450.003,450.003,350.003,350.003,350.0064,200
2023-10-203,470.003,490.003,450.003,450.003,450.0014,400
2023-10-193,460.003,510.003,460.003,470.003,470.0013,200
2023-10-183,460.003,480.003,450.003,460.003,460.0011,400
2023-10-173,450.003,520.003,440.003,500.003,500.0015,700
2023-10-163,450.003,480.003,440.003,460.003,460.0031,500
2023-10-133,460.003,570.003,430.003,440.003,440.0037,100
2023-10-123,430.003,470.003,400.003,460.003,460.0063,500
2023-10-113,420.003,480.003,410.003,430.003,430.0010,700
2023-10-103,400.003,530.003,390.003,420.003,420.00102,800
2023-10-093,510.003,560.003,400.003,400.003,400.0033,900
2023-10-063,490.003,500.003,470.003,500.003,500.0016,800
2023-10-053,490.003,590.003,490.003,490.003,490.0020,800
2023-10-043,540.003,540.003,490.003,490.003,490.0072,900
2023-10-033,540.003,570.003,510.003,540.003,540.0039,400
2023-10-023,610.003,610.003,520.003,520.003,520.00102,400
2023-09-293,640.003,640.003,590.003,610.003,610.0021,000
2023-09-273,630.003,640.003,580.003,640.003,640.0011,200
2023-09-263,600.003,650.003,600.003,630.003,630.0038,700
2023-09-253,540.003,630.003,530.003,600.003,600.0058,600
2023-09-223,590.003,590.003,510.003,510.003,510.0038,600
2023-09-213,500.003,510.003,490.003,500.003,500.0015,700
2023-09-203,420.003,490.003,420.003,490.003,490.0010,100
2023-09-193,390.003,450.003,390.003,420.003,420.0023,200
2023-09-183,560.003,560.003,380.003,380.003,380.0055,400
2023-09-153,490.003,490.003,470.003,480.003,480.0011,300
2023-09-143,530.003,540.003,480.003,480.003,480.0029,100
2023-09-133,470.003,530.003,450.003,530.003,530.00142,900
2023-09-123,490.003,490.003,460.003,460.003,460.0039,400
2023-09-113,460.003,490.003,450.003,490.003,490.009,300
2023-09-083,500.003,500.003,450.003,460.003,460.0013,300
2023-09-073,520.003,520.003,430.003,500.003,500.0013,800
2023-09-063,550.003,570.003,400.003,430.003,430.0085,500
2023-09-053,560.003,580.003,550.003,550.003,550.0013,300
2023-09-043,550.003,600.003,550.003,550.003,550.0012,500
2023-09-013,550.003,580.003,550.003,550.003,550.008,400
2023-08-313,590.003,600.003,510.003,510.003,510.0050,900
2023-08-303,600.003,650.003,580.003,590.003,590.0011,700
2023-08-293,600.003,600.003,560.003,600.003,600.0023,600
2023-08-283,560.003,600.003,550.003,590.003,590.0019,400
2023-08-253,590.003,590.003,550.003,560.003,560.0034,300
2023-08-243,580.003,600.003,530.003,580.003,580.0048,100
2023-08-233,540.003,580.003,500.003,580.003,580.00106,900
2023-08-223,500.003,560.003,490.003,530.003,530.0023,400
2023-08-213,510.003,580.003,470.003,500.003,500.0089,100
2023-08-183,500.003,530.003,470.003,510.003,510.0047,000
2023-08-163,490.003,600.003,480.003,490.003,490.00163,400
2023-08-153,480.003,520.003,450.003,490.003,490.00118,500
2023-08-143,400.003,500.003,380.003,480.003,480.0034,100
2023-08-113,440.003,480.003,400.003,400.003,400.0056,900
2023-08-103,590.003,620.003,350.003,440.003,440.00409,400
2023-08-093,680.003,680.003,590.003,590.003,590.00116,500
2023-08-083,710.003,760.003,680.003,680.003,680.0060,400
2023-08-073,740.003,760.003,690.003,690.003,690.0066,000
← NewerPage 13 of 21 · 1,216 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.