Indorama Synthetics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4,870.00 | 5,100.00 | 4,810.00 | 4,900.00 | 4,226.05 | 809,500 |
| 2021-11-09 | 4,500.00 | 4,980.00 | 4,410.00 | 4,870.00 | 4,200.17 | 443,400 |
| 2021-11-08 | 4,450.00 | 4,550.00 | 4,400.00 | 4,430.00 | 3,820.69 | 230,000 |
| 2021-11-05 | 4,430.00 | 4,480.00 | 4,360.00 | 4,420.00 | 3,812.07 | 86,300 |
| 2021-11-04 | 4,360.00 | 4,500.00 | 4,350.00 | 4,410.00 | 3,803.44 | 110,500 |
| 2021-11-03 | 4,380.00 | 4,500.00 | 4,350.00 | 4,360.00 | 3,760.32 | 119,900 |
| 2021-11-02 | 4,510.00 | 4,510.00 | 4,350.00 | 4,400.00 | 3,794.82 | 93,000 |
| 2021-11-01 | 4,730.00 | 4,900.00 | 4,400.00 | 4,500.00 | 3,881.06 | 805,600 |
| 2021-10-29 | 4,700.00 | 4,750.00 | 4,660.00 | 4,700.00 | 4,053.56 | 41,200 |
| 2021-10-28 | 4,780.00 | 4,780.00 | 4,630.00 | 4,700.00 | 4,053.56 | 49,800 |
| 2021-10-27 | 4,800.00 | 4,800.00 | 4,660.00 | 4,670.00 | 4,027.68 | 41,000 |
| 2021-10-26 | 4,650.00 | 4,750.00 | 4,620.00 | 4,710.00 | 4,062.18 | 24,000 |
| 2021-10-25 | 4,610.00 | 4,840.00 | 4,550.00 | 4,650.00 | 4,010.43 | 89,500 |
| 2021-10-22 | 4,620.00 | 4,690.00 | 4,600.00 | 4,610.00 | 3,975.94 | 63,500 |
| 2021-10-21 | 4,670.00 | 4,700.00 | 4,600.00 | 4,620.00 | 3,984.56 | 98,200 |
← NewerPage 21 of 21 · 1,215 trading days
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.