Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-271,960.002,010.001,940.001,940.001,940.0087,900
2026-07-241,980.002,000.001,980.002,000.002,000.005,400
2026-07-231,990.002,010.001,950.002,010.002,010.0014,000
2026-07-221,960.001,995.001,960.001,960.001,960.0041,800
2026-07-211,975.002,060.001,955.001,955.001,955.0043,100
2026-07-202,010.002,120.001,965.001,965.001,965.0082,100
2026-07-172,030.002,320.002,000.002,000.002,000.0028,900
2026-07-162,090.002,090.002,030.002,030.002,030.002,600
2026-07-152,030.002,150.002,030.002,030.002,030.0079,100
2026-07-142,020.002,110.002,020.002,030.002,030.0030,700
2026-07-132,070.002,110.002,020.002,080.002,080.0032,600
2026-07-102,010.002,080.002,010.002,070.002,070.0036,900
2026-07-092,000.002,080.001,980.002,080.002,080.0010,200
2026-07-082,140.002,140.002,030.002,030.002,030.004,100
2026-07-072,150.002,230.002,020.002,050.002,050.0087,300
2026-07-061,935.002,220.001,915.002,100.002,100.0031,700
2026-07-031,905.001,935.001,905.001,935.001,935.00300
2026-07-021,920.001,970.001,905.001,905.001,905.006,100
2026-07-011,920.001,985.001,920.001,920.001,920.0028,800
2026-06-302,000.002,000.001,905.001,950.001,950.002,900
2026-06-292,070.002,070.001,985.002,000.002,000.0021,500
2026-06-261,940.002,070.001,930.002,070.002,070.0011,700
2026-06-251,990.002,020.001,940.001,940.001,940.0025,100
2026-06-241,940.002,020.001,940.001,995.001,995.0064,000
2026-06-231,950.002,040.001,885.002,040.002,040.0011,600
2026-06-221,985.002,020.001,910.001,950.001,950.0094,100
2026-06-192,070.002,220.001,985.001,985.001,985.0027,700
2026-06-182,000.002,120.001,995.002,090.002,090.00108,700
2026-06-172,040.002,150.001,915.002,140.002,140.0096,500
2026-06-162,040.002,040.002,040.002,040.002,040.000
2026-06-151,805.002,100.001,805.002,040.002,040.0034,300
2026-06-121,770.001,810.001,750.001,805.001,805.009,600
2026-06-111,795.001,795.001,620.001,770.001,770.0014,500
2026-06-101,790.001,800.001,700.001,780.001,780.0024,100
2026-06-091,680.001,735.001,610.001,735.001,735.0020,200
2026-06-081,900.001,900.001,680.001,680.001,680.00280,500
2026-06-051,910.002,000.001,895.001,975.001,975.0013,900
2026-06-042,010.002,010.001,850.001,910.001,910.0031,000
2026-06-032,100.002,130.002,020.002,030.002,030.0098,000
2026-06-022,200.002,200.002,050.002,050.002,050.0054,700
2026-06-012,180.002,180.002,180.002,180.002,180.000
2026-05-292,250.002,370.002,180.002,180.002,180.0085,600
2026-05-282,250.002,250.002,250.002,250.002,250.000
2026-05-272,250.002,250.002,250.002,250.002,250.000
2026-05-262,200.002,310.002,110.002,250.002,250.00153,900
2026-05-252,230.002,230.002,100.002,200.002,200.0020,300
2026-05-222,190.002,270.002,010.002,230.002,230.00183,500
2026-05-212,340.002,340.002,080.002,190.002,190.00225,500
2026-05-202,190.002,540.002,190.002,330.002,330.00156,200
2026-05-192,340.002,400.002,060.002,060.002,060.00596,200
2026-05-182,370.002,370.002,250.002,350.002,350.0018,500
2026-05-152,370.002,370.002,370.002,370.002,370.000
2026-05-142,370.002,370.002,370.002,370.002,370.000
2026-05-132,350.002,370.002,250.002,370.002,370.0032,600
2026-05-122,350.002,350.002,330.002,350.002,350.0011,500
2026-05-112,420.002,420.002,350.002,350.002,350.0024,200
2026-05-082,630.002,630.002,420.002,420.002,420.0027,100
2026-05-072,500.002,500.002,430.002,470.002,470.0048,100
2026-05-062,500.002,500.002,400.002,420.002,420.0040,600
2026-05-052,630.002,630.002,400.002,500.002,500.00111,400
← NewerPage 2 of 21 · 1,218 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.