Indorama Synthetics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 8,025.00 | 8,075.00 | 7,500.00 | 7,775.00 | 7,366.68 | 920,700 |
| 2022-08-08 | 8,050.00 | 8,100.00 | 7,925.00 | 7,975.00 | 7,556.18 | 548,100 |
| 2022-08-05 | 8,100.00 | 8,275.00 | 8,000.00 | 8,050.00 | 7,627.24 | 586,100 |
| 2022-08-04 | 8,150.00 | 8,200.00 | 8,025.00 | 8,100.00 | 7,674.62 | 322,400 |
| 2022-08-03 | 8,175.00 | 8,250.00 | 8,000.00 | 8,125.00 | 7,698.30 | 438,100 |
| 2022-08-02 | 8,125.00 | 8,375.00 | 8,025.00 | 8,175.00 | 7,745.68 | 711,400 |
| 2022-08-01 | 8,400.00 | 8,700.00 | 7,975.00 | 8,125.00 | 7,698.30 | 2,372,200 |
| 2022-07-29 | 9,200.00 | 9,225.00 | 8,575.00 | 8,575.00 | 8,124.67 | 496,300 |
| 2022-07-28 | 9,275.00 | 9,350.00 | 9,125.00 | 9,200.00 | 8,716.85 | 311,900 |
| 2022-07-27 | 9,500.00 | 9,500.00 | 9,175.00 | 9,250.00 | 8,764.22 | 191,500 |
| 2022-07-26 | 9,150.00 | 9,450.00 | 9,125.00 | 9,425.00 | 8,930.03 | 452,800 |
| 2022-07-25 | 9,150.00 | 9,450.00 | 9,125.00 | 9,150.00 | 8,669.47 | 294,700 |
| 2022-07-22 | 9,000.00 | 9,250.00 | 9,000.00 | 9,150.00 | 8,669.47 | 177,300 |
| 2022-07-21 | 9,150.00 | 9,225.00 | 9,100.00 | 9,150.00 | 8,669.47 | 173,100 |
| 2022-07-20 | 9,150.00 | 9,500.00 | 8,900.00 | 9,150.00 | 8,669.47 | 468,200 |
| 2022-07-19 | 9,000.00 | 9,175.00 | 8,900.00 | 9,100.00 | 8,622.10 | 197,800 |
| 2022-07-18 | 9,000.00 | 9,150.00 | 8,850.00 | 9,000.00 | 8,527.35 | 260,700 |
| 2022-07-15 | 9,125.00 | 9,325.00 | 8,975.00 | 9,000.00 | 8,527.35 | 363,400 |
| 2022-07-14 | 9,525.00 | 9,525.00 | 9,000.00 | 9,150.00 | 8,669.47 | 666,800 |
| 2022-07-13 | 9,850.00 | 10,000.00 | 9,500.00 | 9,675.00 | 9,166.90 | 344,900 |
| 2022-07-12 | 9,750.00 | 9,875.00 | 9,575.00 | 9,850.00 | 9,332.71 | 307,800 |
| 2022-07-11 | 9,500.00 | 9,775.00 | 9,275.00 | 9,775.00 | 9,261.65 | 618,700 |
| 2022-07-08 | 9,000.00 | 9,575.00 | 8,975.00 | 9,450.00 | 8,953.72 | 833,100 |
| 2022-07-07 | 8,500.00 | 9,000.00 | 8,175.00 | 8,975.00 | 8,503.67 | 1,281,600 |
| 2022-07-06 | 9,300.00 | 9,300.00 | 8,750.00 | 8,750.00 | 8,290.48 | 571,800 |
| 2022-07-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,906.35 | 149,900 |
| 2022-07-04 | 10,475.00 | 10,525.00 | 9,900.00 | 10,100.00 | 8,710.83 | 1,120,800 |
| 2022-07-01 | 10,750.00 | 10,750.00 | 10,150.00 | 10,475.00 | 9,034.26 | 688,500 |
| 2022-06-30 | 11,000.00 | 11,475.00 | 10,750.00 | 10,750.00 | 9,271.43 | 463,600 |
| 2022-06-29 | 11,100.00 | 11,150.00 | 10,600.00 | 11,000.00 | 9,487.05 | 1,081,100 |
| 2022-06-28 | 11,400.00 | 11,400.00 | 10,625.00 | 11,150.00 | 9,616.42 | 1,531,300 |
| 2022-06-27 | 11,500.00 | 12,100.00 | 11,375.00 | 11,400.00 | 9,832.03 | 1,263,400 |
| 2022-06-24 | 9,975.00 | 11,450.00 | 9,450.00 | 11,225.00 | 9,681.10 | 1,170,600 |
| 2022-06-23 | 10,700.00 | 10,700.00 | 9,975.00 | 9,975.00 | 8,603.03 | 747,900 |
| 2022-06-22 | 10,950.00 | 10,950.00 | 10,450.00 | 10,700.00 | 9,228.31 | 232,200 |
| 2022-06-21 | 10,500.00 | 11,300.00 | 10,100.00 | 10,950.00 | 9,443.92 | 1,208,400 |
| 2022-06-20 | 10,975.00 | 10,975.00 | 10,300.00 | 10,425.00 | 8,991.13 | 637,200 |
| 2022-06-17 | 11,800.00 | 11,875.00 | 11,075.00 | 11,075.00 | 9,551.73 | 326,400 |
| 2022-06-16 | 12,025.00 | 12,500.00 | 11,600.00 | 11,900.00 | 10,263.26 | 234,500 |
| 2022-06-15 | 12,525.00 | 13,625.00 | 11,675.00 | 12,000.00 | 10,349.51 | 551,500 |
| 2022-06-14 | 10,400.00 | 12,475.00 | 10,375.00 | 12,475.00 | 10,759.17 | 1,743,200 |
| 2022-06-13 | 10,600.00 | 10,650.00 | 10,100.00 | 10,400.00 | 8,969.57 | 432,300 |
| 2022-06-10 | 10,975.00 | 11,250.00 | 10,425.00 | 10,750.00 | 9,271.43 | 342,100 |
| 2022-06-09 | 10,800.00 | 11,375.00 | 10,700.00 | 10,800.00 | 9,314.56 | 402,300 |
| 2022-06-08 | 10,975.00 | 11,025.00 | 10,625.00 | 10,800.00 | 9,314.56 | 246,600 |
| 2022-06-07 | 10,950.00 | 10,950.00 | 10,525.00 | 10,950.00 | 9,443.92 | 1,242,100 |
| 2022-06-06 | 11,475.00 | 11,500.00 | 10,725.00 | 10,950.00 | 9,443.92 | 536,500 |
| 2022-06-03 | 10,900.00 | 11,950.00 | 10,800.00 | 11,500.00 | 9,918.28 | 469,500 |
| 2022-06-02 | 9,925.00 | 11,250.00 | 9,925.00 | 10,900.00 | 9,400.80 | 429,800 |
| 2022-05-31 | 10,425.00 | 10,625.00 | 9,700.00 | 9,900.00 | 8,538.34 | 526,500 |
| 2022-05-30 | 10,600.00 | 10,850.00 | 10,400.00 | 10,425.00 | 8,991.13 | 484,500 |
| 2022-05-27 | 9,900.00 | 10,400.00 | 9,900.00 | 10,375.00 | 8,948.01 | 377,100 |
| 2022-05-25 | 9,350.00 | 9,900.00 | 9,350.00 | 9,900.00 | 8,538.34 | 662,700 |
| 2022-05-24 | 8,900.00 | 9,425.00 | 8,825.00 | 9,275.00 | 7,999.31 | 585,300 |
| 2022-05-23 | 8,275.00 | 8,850.00 | 8,175.00 | 8,800.00 | 7,589.64 | 291,800 |
| 2022-05-20 | 8,400.00 | 8,500.00 | 8,150.00 | 8,275.00 | 7,136.85 | 173,400 |
| 2022-05-19 | 8,100.00 | 9,000.00 | 8,100.00 | 8,375.00 | 7,223.09 | 250,400 |
| 2022-05-18 | 7,925.00 | 8,225.00 | 7,925.00 | 8,100.00 | 6,985.92 | 252,600 |
| 2022-05-17 | 8,100.00 | 8,225.00 | 7,625.00 | 7,900.00 | 6,813.42 | 560,100 |
| 2022-05-13 | 7,975.00 | 8,450.00 | 7,975.00 | 8,075.00 | 6,964.35 | 331,800 |
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.