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
2023-08-043,750.003,760.003,710.003,740.003,740.0025,000
2023-08-033,770.003,860.003,690.003,750.003,750.00121,000
2023-08-023,980.003,980.003,750.003,770.003,770.00180,200
2023-08-014,170.004,170.003,980.003,990.003,990.00441,700
2023-07-314,210.004,230.004,190.004,210.004,210.0026,800
2023-07-284,260.004,270.004,200.004,210.004,210.0033,600
2023-07-274,210.004,300.004,210.004,220.004,220.0026,500
2023-07-264,240.004,240.004,210.004,210.004,210.0040,600
2023-07-254,210.004,260.004,200.004,230.004,230.0051,300
2023-07-244,250.004,260.004,190.004,210.004,210.0084,400
2023-07-214,240.004,260.004,190.004,200.004,200.00111,100
2023-07-204,260.004,270.004,210.004,250.004,250.0034,300
2023-07-184,250.004,280.004,240.004,260.004,260.0037,800
2023-07-174,280.004,300.004,200.004,250.004,250.00110,900
2023-07-144,290.004,290.004,260.004,290.004,290.0049,800
2023-07-134,350.004,350.004,290.004,290.004,290.0083,000
2023-07-124,360.004,380.004,310.004,350.004,350.0072,100
2023-07-114,500.004,550.004,290.004,360.004,360.00176,700
2023-07-104,480.004,700.004,480.004,570.004,330.00259,000
2023-07-074,420.004,500.004,400.004,480.004,244.7383,500
2023-07-064,410.004,490.004,380.004,480.004,244.73101,300
2023-07-054,400.004,410.004,380.004,380.004,149.98115,300
2023-07-044,350.004,510.004,340.004,380.004,149.98128,500
2023-07-034,320.004,410.004,300.004,310.004,083.6562,100
2023-06-274,380.004,380.004,040.004,320.004,093.1333,900
2023-06-264,310.004,400.004,300.004,360.004,131.0361,900
2023-06-234,260.004,390.004,190.004,310.004,083.65103,700
2023-06-224,270.004,270.004,200.004,260.004,036.2812,700
2023-06-214,200.004,280.004,200.004,270.004,045.757,900
2023-06-204,260.004,300.004,200.004,200.003,979.4338,500
2023-06-194,260.004,280.004,260.004,260.004,036.2818,400
2023-06-164,180.004,350.004,180.004,260.004,036.2883,100
2023-06-154,140.004,200.004,130.004,180.003,960.4826,800
2023-06-144,100.004,150.004,100.004,130.003,913.1114,200
2023-06-134,060.004,130.004,050.004,100.003,884.6846,400
2023-06-124,030.004,070.004,030.004,060.003,846.7854,300
2023-06-094,050.004,060.004,030.004,030.003,818.3623,000
2023-06-084,050.004,050.004,000.004,030.003,818.3666,700
2023-06-074,050.004,230.004,000.004,040.003,827.8366,600
2023-06-064,120.004,120.003,990.004,030.003,818.3657,700
2023-06-054,040.004,150.004,000.004,040.003,827.83148,400
2023-05-314,160.004,160.004,040.004,040.003,827.8338,300
2023-05-304,210.004,210.004,090.004,160.003,941.5329,700
2023-05-294,300.004,300.004,180.004,210.003,988.9149,000
2023-05-264,300.004,330.004,270.004,280.004,055.2321,900
2023-05-254,320.004,320.004,280.004,280.004,055.2317,100
2023-05-244,360.004,360.004,300.004,320.004,093.1330,300
2023-05-234,350.004,400.004,340.004,360.004,131.0316,900
2023-05-224,340.004,460.004,340.004,360.004,131.0346,700
2023-05-194,390.004,400.004,280.004,330.004,102.6066,600
2023-05-174,390.004,400.004,360.004,390.004,159.4515,800
2023-05-164,330.004,530.004,320.004,390.004,159.4529,200
2023-05-154,410.004,410.004,330.004,330.004,102.6020,600
2023-05-124,530.004,530.004,400.004,420.004,187.8817,200
2023-05-114,380.004,540.004,360.004,530.004,292.1022,100
2023-05-104,330.004,400.004,250.004,380.004,149.9861,200
2023-05-094,370.004,390.004,340.004,340.004,112.0827,700
2023-05-084,380.004,390.004,350.004,370.004,140.5029,700
2023-05-054,330.004,420.004,270.004,380.004,149.98109,700
2023-05-044,500.004,500.004,210.004,330.004,102.60166,900
← NewerPage 14 of 21 · 1,219 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.