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
2022-02-044,140.004,140.004,030.004,030.003,475.7186,200
2022-02-034,050.004,090.004,020.004,040.003,484.3320,100
2022-02-024,100.004,100.004,020.004,050.003,492.9665,600
2022-01-314,090.004,100.004,020.004,030.003,475.7140,600
2022-01-284,060.004,100.003,990.004,090.003,527.4667,900
2022-01-274,090.004,090.004,000.004,060.003,501.58219,600
2022-01-264,210.004,210.004,060.004,090.003,527.4617,100
2022-01-254,150.004,150.004,070.004,070.003,510.2143,900
2022-01-244,150.004,200.004,150.004,150.003,579.2070,800
2022-01-214,100.004,150.004,090.004,150.003,579.20110,700
2022-01-204,110.004,130.004,110.004,120.003,553.3331,300
2022-01-194,100.004,170.004,090.004,110.003,544.7181,000
2022-01-184,150.004,150.004,090.004,100.003,536.08117,000
2022-01-174,120.004,200.004,100.004,150.003,579.2089,800
2022-01-144,120.004,150.004,120.004,120.003,553.3339,700
2022-01-134,190.004,190.004,120.004,130.003,561.9555,900
2022-01-124,200.004,230.004,190.004,200.003,622.33170,900
2022-01-114,240.004,250.004,200.004,200.003,622.3375,000
2022-01-104,250.004,250.004,200.004,250.003,665.4545,800
2022-01-074,180.004,270.004,180.004,230.003,648.20109,800
2022-01-064,220.004,240.004,190.004,190.003,613.7056,800
2022-01-054,220.004,320.004,210.004,220.003,639.5842,300
2022-01-044,270.004,270.004,200.004,220.003,639.5871,600
2022-01-034,190.004,250.004,190.004,240.003,656.8381,500
2021-12-304,190.004,200.004,160.004,180.003,605.0841,900
2021-12-294,260.004,300.004,100.004,200.003,622.33130,000
2021-12-284,170.004,290.004,160.004,260.003,674.0754,400
2021-12-274,290.004,290.004,130.004,170.003,596.45252,100
2021-12-244,270.004,290.004,250.004,290.003,699.9576,400
2021-12-234,270.004,300.004,220.004,270.003,682.70188,800
2021-12-224,300.004,330.004,270.004,270.003,682.70119,000
2021-12-214,300.004,400.004,290.004,300.003,708.5775,500
2021-12-204,370.004,390.004,260.004,290.003,699.95145,400
2021-12-174,390.004,440.004,300.004,320.003,725.82151,900
2021-12-164,430.004,440.004,340.004,380.003,777.5764,800
2021-12-154,410.004,420.004,380.004,380.003,777.57123,900
2021-12-144,460.004,480.004,360.004,420.003,812.07137,400
2021-12-134,490.004,500.004,420.004,450.003,837.94150,800
2021-12-104,440.004,460.004,410.004,430.003,820.6933,600
2021-12-094,440.004,540.004,440.004,440.003,829.32140,000
2021-12-084,400.004,490.004,400.004,430.003,820.69172,200
2021-12-074,400.004,440.004,350.004,400.003,794.8279,400
2021-12-064,450.004,460.004,310.004,340.003,743.07155,800
2021-12-034,350.004,450.004,300.004,450.003,837.9471,200
2021-12-024,320.004,360.004,250.004,360.003,760.3285,700
2021-12-014,400.004,410.004,300.004,360.003,760.32111,000
2021-11-304,510.004,540.004,330.004,410.003,803.44282,700
2021-11-294,480.004,540.004,400.004,500.003,881.06125,200
2021-11-264,600.004,600.004,390.004,480.003,863.82288,700
2021-11-254,650.004,720.004,600.004,600.003,967.31155,300
2021-11-244,680.004,750.004,640.004,640.004,001.81115,800
2021-11-234,760.004,760.004,650.004,690.004,044.93107,600
2021-11-224,740.004,760.004,700.004,750.004,096.6890,300
2021-11-194,690.004,800.004,680.004,700.004,053.5643,700
2021-11-184,790.004,790.004,680.004,690.004,044.9332,500
2021-11-174,800.004,800.004,680.004,690.004,044.9359,600
2021-11-164,730.004,900.004,650.004,680.004,036.31253,200
2021-11-154,780.004,890.004,650.004,730.004,079.43145,900
2021-11-124,830.004,840.004,730.004,780.004,122.5598,600
2021-11-114,900.004,920.004,830.004,830.004,165.68243,800
← NewerPage 20 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.