Indorama Synthetics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 5,725.00 | 5,750.00 | 5,675.00 | 5,750.00 | 5,448.03 | 48,500 |
| 2023-01-25 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,424.34 | 20,400 |
| 2023-01-24 | 5,725.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,448.03 | 33,800 |
| 2023-01-20 | 5,800.00 | 5,800.00 | 5,600.00 | 5,725.00 | 5,424.34 | 24,400 |
| 2023-01-19 | 5,650.00 | 5,800.00 | 5,525.00 | 5,800.00 | 5,495.40 | 69,800 |
| 2023-01-18 | 5,550.00 | 5,650.00 | 5,500.00 | 5,525.00 | 5,234.85 | 64,700 |
| 2023-01-17 | 5,650.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,329.60 | 21,300 |
| 2023-01-16 | 5,625.00 | 5,675.00 | 5,450.00 | 5,650.00 | 5,353.28 | 48,600 |
| 2023-01-13 | 5,600.00 | 5,650.00 | 5,400.00 | 5,575.00 | 5,282.22 | 42,200 |
| 2023-01-12 | 5,675.00 | 5,750.00 | 5,325.00 | 5,600.00 | 5,305.91 | 74,900 |
| 2023-01-11 | 5,475.00 | 5,775.00 | 5,375.00 | 5,650.00 | 5,353.28 | 131,900 |
| 2023-01-10 | 5,125.00 | 5,500.00 | 5,050.00 | 5,500.00 | 5,211.16 | 107,700 |
| 2023-01-09 | 5,200.00 | 5,275.00 | 5,100.00 | 5,125.00 | 4,855.85 | 92,300 |
| 2023-01-06 | 5,125.00 | 5,350.00 | 5,025.00 | 5,200.00 | 4,926.91 | 64,100 |
| 2023-01-05 | 5,375.00 | 5,375.00 | 5,125.00 | 5,125.00 | 4,855.85 | 131,800 |
| 2023-01-04 | 5,425.00 | 5,425.00 | 5,225.00 | 5,375.00 | 5,092.72 | 125,600 |
| 2023-01-03 | 5,525.00 | 5,525.00 | 5,400.00 | 5,425.00 | 5,140.10 | 100,900 |
| 2023-01-02 | 5,650.00 | 5,650.00 | 5,425.00 | 5,525.00 | 5,234.85 | 132,900 |
| 2022-12-30 | 5,675.00 | 5,675.00 | 5,500.00 | 5,650.00 | 5,353.28 | 206,500 |
| 2022-12-29 | 5,725.00 | 5,725.00 | 5,650.00 | 5,675.00 | 5,376.97 | 33,700 |
| 2022-12-28 | 5,750.00 | 5,750.00 | 5,600.00 | 5,725.00 | 5,424.34 | 110,200 |
| 2022-12-27 | 5,800.00 | 5,800.00 | 5,600.00 | 5,750.00 | 5,448.03 | 131,500 |
| 2022-12-26 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,495.40 | 75,000 |
| 2022-12-23 | 5,850.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,495.40 | 93,400 |
| 2022-12-22 | 5,825.00 | 5,875.00 | 5,750.00 | 5,850.00 | 5,542.78 | 93,300 |
| 2022-12-21 | 5,825.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,519.09 | 157,600 |
| 2022-12-20 | 5,850.00 | 5,875.00 | 5,800.00 | 5,825.00 | 5,519.09 | 234,000 |
| 2022-12-19 | 5,950.00 | 5,975.00 | 5,850.00 | 5,850.00 | 5,542.78 | 14,300 |
| 2022-12-16 | 5,850.00 | 5,925.00 | 5,850.00 | 5,875.00 | 5,566.47 | 46,100 |
| 2022-12-15 | 5,900.00 | 5,950.00 | 5,825.00 | 5,850.00 | 5,542.78 | 63,300 |
| 2022-12-14 | 5,875.00 | 5,950.00 | 5,825.00 | 5,900.00 | 5,590.15 | 62,600 |
| 2022-12-13 | 5,925.00 | 5,925.00 | 5,825.00 | 5,875.00 | 5,566.47 | 52,800 |
| 2022-12-12 | 5,900.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,613.84 | 29,900 |
| 2022-12-09 | 5,875.00 | 5,900.00 | 5,850.00 | 5,875.00 | 5,566.47 | 37,100 |
| 2022-12-08 | 5,850.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,542.78 | 72,500 |
| 2022-12-07 | 5,975.00 | 5,975.00 | 5,800.00 | 5,850.00 | 5,542.78 | 31,800 |
| 2022-12-06 | 6,000.00 | 6,000.00 | 5,825.00 | 5,925.00 | 5,613.84 | 37,600 |
| 2022-12-05 | 6,075.00 | 6,075.00 | 5,950.00 | 6,000.00 | 5,684.90 | 84,300 |
| 2022-12-02 | 6,075.00 | 6,275.00 | 6,050.00 | 6,075.00 | 5,755.96 | 32,100 |
| 2022-12-01 | 6,025.00 | 6,475.00 | 5,975.00 | 6,050.00 | 5,732.28 | 308,500 |
| 2022-11-30 | 5,875.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,684.90 | 53,800 |
| 2022-11-29 | 5,925.00 | 5,925.00 | 5,875.00 | 5,875.00 | 5,566.47 | 118,500 |
| 2022-11-28 | 5,900.00 | 5,950.00 | 5,875.00 | 5,925.00 | 5,613.84 | 118,300 |
| 2022-11-25 | 5,850.00 | 5,950.00 | 5,850.00 | 5,875.00 | 5,566.47 | 31,700 |
| 2022-11-24 | 5,900.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,542.78 | 187,800 |
| 2022-11-23 | 5,900.00 | 5,925.00 | 5,875.00 | 5,875.00 | 5,566.47 | 187,800 |
| 2022-11-22 | 5,925.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,590.15 | 62,800 |
| 2022-11-21 | 5,900.00 | 5,950.00 | 5,800.00 | 5,925.00 | 5,613.84 | 119,900 |
| 2022-11-18 | 5,950.00 | 5,975.00 | 5,875.00 | 5,900.00 | 5,590.15 | 102,400 |
| 2022-11-17 | 5,925.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,590.15 | 151,500 |
| 2022-11-16 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,613.84 | 83,200 |
| 2022-11-15 | 5,950.00 | 5,975.00 | 5,925.00 | 5,950.00 | 5,637.53 | 67,700 |
| 2022-11-14 | 5,925.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,613.84 | 93,900 |
| 2022-11-11 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,566.47 | 106,100 |
| 2022-11-10 | 5,900.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,495.40 | 130,500 |
| 2022-11-09 | 5,975.00 | 6,025.00 | 5,875.00 | 5,900.00 | 5,590.15 | 136,400 |
| 2022-11-08 | 5,850.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,637.53 | 163,700 |
| 2022-11-07 | 5,975.00 | 5,975.00 | 5,825.00 | 5,850.00 | 5,542.78 | 340,300 |
| 2022-11-04 | 5,900.00 | 6,125.00 | 5,900.00 | 5,950.00 | 5,637.53 | 247,000 |
| 2022-11-03 | 6,200.00 | 6,200.00 | 5,775.00 | 5,900.00 | 5,590.15 | 1,122,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 240.0000 IDR |
| 2022-07-05 | 940.0000 IDR |
| 2019-06-13 | 340.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.