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
2023-05-034,790.004,790.004,500.004,500.004,263.6884,000
2023-05-024,830.004,900.004,790.004,830.004,576.3523,800
2023-04-284,880.004,880.004,800.004,830.004,576.3526,700
2023-04-274,970.004,980.004,830.004,900.004,642.6755,700
2023-04-264,970.004,990.004,910.004,970.004,708.9928,100
2023-04-184,950.004,980.004,950.004,970.004,708.9920,700
2023-04-174,960.004,980.004,940.004,950.004,690.0439,300
2023-04-144,970.004,970.004,900.004,940.004,680.5716,400
2023-04-134,950.004,970.004,890.004,970.004,708.9925,300
2023-04-124,970.005,000.004,900.004,980.004,718.4714,200
2023-04-114,950.005,050.004,810.005,000.004,737.42110,500
2023-04-104,800.004,960.004,740.004,960.004,699.5297,100
2023-04-064,780.004,820.004,780.004,800.004,547.9234,200
2023-04-054,700.004,820.004,700.004,780.004,528.9747,300
2023-04-044,820.004,820.004,700.004,700.004,453.1719,100
2023-04-034,780.004,890.004,710.004,840.004,585.8256,900
2023-03-314,690.004,760.004,620.004,710.004,462.6510,600
2023-03-304,750.004,750.004,600.004,750.004,500.5519,700
2023-03-294,560.004,750.004,560.004,750.004,500.5545,200
2023-03-284,560.004,560.004,500.004,520.004,282.6337,100
2023-03-274,510.004,560.004,500.004,540.004,301.5814,700
2023-03-244,500.004,570.004,500.004,510.004,273.1515,700
2023-03-214,410.004,490.004,410.004,480.004,244.7314,600
2023-03-204,560.004,560.004,200.004,410.004,178.40287,400
2023-03-174,700.004,700.004,460.004,510.004,273.15180,300
2023-03-164,780.004,780.004,600.004,700.004,453.17112,600
2023-03-154,800.004,840.004,780.004,780.004,528.9745,500
2023-03-144,860.004,860.004,770.004,800.004,547.9215,100
2023-03-134,850.004,920.004,790.004,870.004,614.2537,100
2023-03-104,820.004,890.004,820.004,850.004,595.3027,800
2023-03-094,890.004,890.004,800.004,820.004,566.8757,300
2023-03-084,810.004,900.004,810.004,890.004,633.199,900
2023-03-074,870.004,890.004,800.004,810.004,557.4068,800
2023-03-064,980.004,990.004,760.004,870.004,614.2564,700
2023-03-034,960.005,000.004,960.004,980.004,718.4716,800
2023-03-024,990.005,000.004,950.004,960.004,699.5220,500
2023-03-014,990.005,000.004,950.004,990.004,727.9438,800
2023-02-285,000.005,025.004,980.004,990.004,727.9470,900
2023-02-274,950.005,100.004,950.004,990.004,727.94123,500
2023-02-244,850.004,950.004,850.004,940.004,680.5767,700
2023-02-234,890.004,890.004,730.004,850.004,595.30224,100
2023-02-225,250.005,250.004,890.004,890.004,633.19489,900
2023-02-215,625.005,675.005,250.005,250.004,974.29470,500
2023-02-205,650.005,700.005,600.005,625.005,329.6017,300
2023-02-175,650.005,700.005,400.005,675.005,376.9745,800
2023-02-165,600.005,650.005,575.005,625.005,329.6031,400
2023-02-155,625.005,700.005,600.005,600.005,305.9155,000
2023-02-145,675.005,700.005,600.005,625.005,329.6035,300
2023-02-135,700.005,725.005,675.005,700.005,400.6612,700
2023-02-105,750.005,750.005,625.005,675.005,376.9758,700
2023-02-095,750.005,775.005,700.005,750.005,448.0325,000
2023-02-085,700.005,750.005,700.005,750.005,448.0325,500
2023-02-075,725.005,750.005,650.005,725.005,424.3453,900
2023-02-065,775.005,775.005,625.005,675.005,376.9752,500
2023-02-035,775.005,775.005,725.005,775.005,471.7222,200
2023-02-025,700.005,850.005,500.005,775.005,471.7248,700
2023-02-015,750.005,800.005,725.005,775.005,471.7223,500
2023-01-315,750.005,800.005,725.005,750.005,448.0338,300
2023-01-305,725.005,800.005,725.005,725.005,424.3426,000
2023-01-275,775.005,800.005,625.005,725.005,424.3433,900
← NewerPage 15 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.