Indorama Synthetics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6,600.00 | 6,650.00 | 6,200.00 | 6,200.00 | 5,874.40 | 316,500 |
| 2022-11-01 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,300.77 | 295,200 |
| 2022-10-31 | 7,200.00 | 7,250.00 | 7,025.00 | 7,150.00 | 6,774.51 | 48,900 |
| 2022-10-28 | 7,350.00 | 7,350.00 | 7,000.00 | 7,075.00 | 6,703.45 | 163,100 |
| 2022-10-27 | 6,900.00 | 7,325.00 | 6,900.00 | 7,250.00 | 6,869.26 | 220,100 |
| 2022-10-26 | 6,850.00 | 6,900.00 | 6,775.00 | 6,900.00 | 6,537.64 | 101,800 |
| 2022-10-25 | 6,875.00 | 6,875.00 | 6,825.00 | 6,875.00 | 6,513.95 | 46,300 |
| 2022-10-24 | 6,900.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,513.95 | 111,000 |
| 2022-10-21 | 6,900.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,537.64 | 109,100 |
| 2022-10-20 | 6,825.00 | 6,925.00 | 6,825.00 | 6,900.00 | 6,537.64 | 63,100 |
| 2022-10-19 | 6,850.00 | 6,875.00 | 6,800.00 | 6,825.00 | 6,466.58 | 56,700 |
| 2022-10-18 | 6,900.00 | 6,975.00 | 6,800.00 | 6,850.00 | 6,490.26 | 113,400 |
| 2022-10-17 | 6,950.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,537.64 | 109,500 |
| 2022-10-14 | 6,925.00 | 7,175.00 | 6,925.00 | 6,950.00 | 6,585.01 | 116,800 |
| 2022-10-13 | 6,950.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,537.64 | 78,200 |
| 2022-10-12 | 7,075.00 | 7,075.00 | 6,900.00 | 6,975.00 | 6,608.70 | 173,300 |
| 2022-10-11 | 7,125.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,727.13 | 68,200 |
| 2022-10-10 | 7,225.00 | 7,225.00 | 7,000.00 | 7,050.00 | 6,679.76 | 187,900 |
| 2022-10-07 | 7,375.00 | 7,375.00 | 7,200.00 | 7,250.00 | 6,869.26 | 137,700 |
| 2022-10-06 | 7,250.00 | 7,400.00 | 7,250.00 | 7,375.00 | 6,987.69 | 134,300 |
| 2022-10-05 | 7,275.00 | 7,350.00 | 7,175.00 | 7,250.00 | 6,869.26 | 119,600 |
| 2022-10-04 | 7,500.00 | 7,525.00 | 7,225.00 | 7,275.00 | 6,892.94 | 118,900 |
| 2022-10-03 | 6,875.00 | 7,350.00 | 6,875.00 | 7,300.00 | 6,916.63 | 192,200 |
| 2022-09-30 | 6,950.00 | 6,950.00 | 6,500.00 | 6,875.00 | 6,513.95 | 743,800 |
| 2022-09-29 | 7,300.00 | 7,350.00 | 6,900.00 | 6,925.00 | 6,561.32 | 647,900 |
| 2022-09-28 | 7,400.00 | 7,450.00 | 7,250.00 | 7,275.00 | 6,892.94 | 283,600 |
| 2022-09-27 | 7,375.00 | 7,450.00 | 7,375.00 | 7,400.00 | 7,011.38 | 215,600 |
| 2022-09-26 | 7,425.00 | 7,525.00 | 7,350.00 | 7,375.00 | 6,987.69 | 215,900 |
| 2022-09-23 | 7,425.00 | 7,500.00 | 7,425.00 | 7,450.00 | 7,058.75 | 108,500 |
| 2022-09-22 | 7,400.00 | 7,450.00 | 7,350.00 | 7,425.00 | 7,035.07 | 105,700 |
| 2022-09-21 | 7,575.00 | 7,575.00 | 7,325.00 | 7,425.00 | 7,035.07 | 333,600 |
| 2022-09-20 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,200.88 | 93,000 |
| 2022-09-19 | 7,675.00 | 7,675.00 | 7,575.00 | 7,600.00 | 7,200.88 | 108,000 |
| 2022-09-16 | 7,775.00 | 7,775.00 | 7,675.00 | 7,675.00 | 7,271.94 | 176,900 |
| 2022-09-15 | 7,825.00 | 7,825.00 | 7,725.00 | 7,775.00 | 7,366.68 | 243,600 |
| 2022-09-14 | 7,850.00 | 7,875.00 | 7,725.00 | 7,825.00 | 7,414.06 | 189,400 |
| 2022-09-13 | 7,875.00 | 7,950.00 | 7,850.00 | 7,875.00 | 7,461.43 | 278,200 |
| 2022-09-12 | 7,675.00 | 7,850.00 | 7,675.00 | 7,850.00 | 7,437.75 | 585,200 |
| 2022-09-09 | 7,600.00 | 7,675.00 | 7,525.00 | 7,675.00 | 7,271.94 | 143,700 |
| 2022-09-08 | 7,425.00 | 7,625.00 | 7,400.00 | 7,575.00 | 7,177.19 | 208,800 |
| 2022-09-07 | 7,500.00 | 7,575.00 | 7,400.00 | 7,425.00 | 7,035.07 | 311,300 |
| 2022-09-06 | 7,350.00 | 7,500.00 | 7,325.00 | 7,500.00 | 7,106.13 | 265,400 |
| 2022-09-05 | 7,650.00 | 7,675.00 | 7,325.00 | 7,350.00 | 6,964.00 | 993,200 |
| 2022-09-02 | 7,625.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,248.25 | 302,700 |
| 2022-09-01 | 7,550.00 | 7,650.00 | 7,550.00 | 7,625.00 | 7,224.56 | 115,800 |
| 2022-08-31 | 7,625.00 | 7,700.00 | 7,550.00 | 7,550.00 | 7,153.50 | 339,700 |
| 2022-08-30 | 7,650.00 | 7,675.00 | 7,600.00 | 7,625.00 | 7,224.56 | 511,200 |
| 2022-08-29 | 7,650.00 | 7,700.00 | 7,525.00 | 7,650.00 | 7,248.25 | 270,200 |
| 2022-08-26 | 7,650.00 | 7,775.00 | 7,575.00 | 7,675.00 | 7,271.94 | 187,700 |
| 2022-08-25 | 7,675.00 | 7,800.00 | 7,650.00 | 7,675.00 | 7,271.94 | 216,700 |
| 2022-08-24 | 7,650.00 | 7,675.00 | 7,550.00 | 7,675.00 | 7,271.94 | 46,200 |
| 2022-08-23 | 7,675.00 | 7,800.00 | 7,575.00 | 7,650.00 | 7,248.25 | 86,300 |
| 2022-08-22 | 7,750.00 | 7,800.00 | 7,575.00 | 7,675.00 | 7,271.94 | 241,600 |
| 2022-08-19 | 7,600.00 | 7,750.00 | 7,575.00 | 7,750.00 | 7,343.00 | 195,700 |
| 2022-08-18 | 7,650.00 | 7,675.00 | 7,525.00 | 7,600.00 | 7,200.88 | 179,900 |
| 2022-08-16 | 7,875.00 | 8,025.00 | 7,650.00 | 7,650.00 | 7,248.25 | 353,100 |
| 2022-08-15 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,485.12 | 557,100 |
| 2022-08-12 | 7,525.00 | 8,100.00 | 7,525.00 | 8,075.00 | 7,650.93 | 367,100 |
| 2022-08-11 | 7,700.00 | 7,700.00 | 7,500.00 | 7,525.00 | 7,129.81 | 311,800 |
| 2022-08-10 | 7,825.00 | 7,825.00 | 7,475.00 | 7,700.00 | 7,295.62 | 598,000 |
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.