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
2022-05-128,400.008,500.007,825.007,975.006,878.11639,500
2022-05-118,375.009,200.008,100.008,400.007,244.65522,800
2022-05-107,400.008,375.007,100.008,350.007,201.53916,500
2022-05-096,525.007,400.006,475.007,350.006,339.07825,400
2022-04-285,950.006,225.005,850.006,175.005,325.68151,500
2022-04-275,800.005,950.005,625.005,950.005,131.6340,400
2022-04-265,950.006,000.005,775.005,850.005,045.38146,400
2022-04-255,900.006,000.005,800.005,975.005,153.19164,000
2022-04-225,750.005,950.005,550.005,900.005,088.51137,300
2022-04-216,175.006,175.005,775.005,850.005,045.38268,900
2022-04-206,100.006,250.006,000.006,175.005,325.68114,200
2022-04-196,075.006,400.006,000.006,000.005,174.75228,000
2022-04-186,075.006,225.005,950.006,050.005,217.88276,300
2022-04-145,950.006,175.005,950.006,075.005,239.44113,400
2022-04-135,675.006,050.005,650.005,925.005,110.07335,800
2022-04-125,250.005,725.005,250.005,650.004,872.89360,500
2022-04-115,150.005,300.005,100.005,250.004,527.91137,900
2022-04-085,300.005,325.005,100.005,150.004,441.66155,600
2022-04-075,200.005,300.005,200.005,250.004,527.9135,100
2022-04-065,200.005,300.005,150.005,200.004,484.7959,700
2022-04-055,275.005,300.005,175.005,200.004,484.7952,600
2022-04-045,100.005,375.005,075.005,275.004,549.47192,300
2022-04-015,050.005,100.004,990.005,075.004,376.9877,700
2022-03-315,100.005,125.005,050.005,050.004,355.4282,600
2022-03-305,150.005,200.005,025.005,075.004,376.98109,800
2022-03-295,250.005,250.005,125.005,125.004,420.1072,100
2022-03-285,125.005,300.005,000.005,250.004,527.91106,300
2022-03-255,250.005,325.005,125.005,125.004,420.10103,700
2022-03-245,250.005,400.005,200.005,250.004,527.9161,700
2022-03-235,175.005,400.005,000.005,250.004,527.91406,200
2022-03-225,250.005,325.005,075.005,150.004,441.66291,000
2022-03-214,800.005,250.004,780.005,225.004,506.35640,300
2022-03-184,690.004,770.004,640.004,770.004,113.9348,200
2022-03-174,700.004,700.004,620.004,670.004,027.6849,900
2022-03-164,680.004,800.004,650.004,690.004,044.9337,100
2022-03-154,710.004,800.004,690.004,690.004,044.93118,200
2022-03-144,820.004,850.004,710.004,720.004,070.8136,000
2022-03-114,800.004,800.004,720.004,780.004,122.5549,600
2022-03-104,740.004,800.004,650.004,800.004,139.80119,600
2022-03-094,650.004,850.004,640.004,730.004,079.43251,300
2022-03-084,750.004,750.004,550.004,630.003,993.18275,500
2022-03-074,800.004,900.004,750.004,750.004,096.68413,900
2022-03-044,800.004,850.004,760.004,800.004,139.80393,200
2022-03-024,760.004,810.004,750.004,790.004,131.18215,000
2022-03-014,650.004,850.004,620.004,730.004,079.43354,500
2022-02-254,410.004,770.004,410.004,630.003,993.18273,700
2022-02-244,780.004,860.004,400.004,410.003,803.441,105,100
2022-02-234,150.004,850.004,090.004,680.004,036.311,436,200
2022-02-224,140.004,150.004,100.004,130.003,561.95101,100
2022-02-214,100.004,190.004,080.004,130.003,561.95180,200
2022-02-184,110.004,150.004,090.004,100.003,536.0834,100
2022-02-174,190.004,190.004,080.004,110.003,544.7121,100
2022-02-164,110.004,110.004,080.004,110.003,544.7143,700
2022-02-154,090.004,220.004,080.004,110.003,544.7179,600
2022-02-144,100.004,130.004,080.004,090.003,527.4642,700
2022-02-114,100.004,130.004,060.004,100.003,536.0854,300
2022-02-104,020.004,120.004,020.004,100.003,536.0832,100
2022-02-094,040.004,100.004,020.004,090.003,527.46123,600
2022-02-084,010.004,050.004,000.004,040.003,484.3320,000
2022-02-074,030.004,070.003,990.004,010.003,458.4668,900
← NewerPage 19 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.