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
2026-05-042,680.002,680.002,480.002,630.002,630.00123,100
2026-05-012,690.002,690.002,690.002,690.002,690.000
2026-04-302,710.002,750.002,550.002,690.002,690.0050,600
2026-04-292,790.002,790.002,720.002,790.002,790.008,600
2026-04-282,730.002,730.002,670.002,730.002,730.001,600
2026-04-272,710.002,750.002,660.002,740.002,740.005,400
2026-04-242,710.002,710.002,600.002,700.002,700.0020,300
2026-04-232,750.002,790.002,710.002,710.002,710.0013,500
2026-04-222,800.002,800.002,700.002,780.002,780.0015,500
2026-04-212,750.002,830.002,750.002,750.002,750.0027,700
2026-04-202,800.002,860.002,750.002,830.002,830.00133,800
2026-04-172,790.002,860.002,790.002,860.002,860.005,200
2026-04-162,860.002,870.002,790.002,830.002,830.00164,300
2026-04-152,850.002,870.002,810.002,860.002,860.0041,200
2026-04-143,000.003,000.002,840.002,850.002,850.00124,900
2026-04-132,990.003,000.002,810.002,930.002,930.00165,800
2026-04-102,900.002,990.002,670.002,990.002,990.00135,600
2026-04-092,860.002,870.002,700.002,790.002,790.00184,200
2026-04-082,620.002,870.002,610.002,870.002,870.0022,200
2026-04-072,610.002,680.002,600.002,640.002,640.0024,900
2026-04-062,710.002,710.002,610.002,610.002,610.00136,200
2026-04-022,640.002,700.002,610.002,640.002,640.00350,200
2026-04-012,670.002,740.002,630.002,710.002,710.00276,700
2026-03-312,760.002,760.002,650.002,670.002,670.00328,800
2026-03-302,800.002,800.002,700.002,760.002,760.00311,900
2026-03-272,900.002,950.002,760.002,790.002,790.00339,100
2026-03-262,990.002,990.002,790.002,840.002,840.0019,500
2026-03-252,800.002,880.002,750.002,880.002,880.0044,300
2026-03-172,790.002,860.002,790.002,790.002,790.0018,300
2026-03-162,910.002,910.002,780.002,790.002,790.0072,500
2026-03-132,920.003,040.002,800.002,920.002,920.00267,000
2026-03-122,960.003,090.002,930.002,940.002,940.00123,900
2026-03-113,090.003,100.002,900.003,080.003,080.0062,200
2026-03-102,830.003,190.002,800.003,100.003,100.00136,800
2026-03-092,990.002,990.002,800.002,870.002,870.0077,700
2026-03-062,940.002,940.002,860.002,920.002,920.00127,300
2026-03-052,920.002,980.002,890.002,890.002,890.0017,900
2026-03-043,000.003,040.002,900.002,920.002,920.00131,200
2026-03-032,910.003,070.002,910.003,040.003,040.00188,700
2026-03-023,040.003,090.002,900.002,910.002,910.00280,300
2026-02-273,070.003,090.003,040.003,090.003,090.007,600
2026-02-263,090.003,100.003,040.003,070.003,070.0018,100
2026-02-253,070.003,110.003,050.003,050.003,050.0029,900
2026-02-243,160.003,160.003,050.003,070.003,070.0079,100
2026-02-233,230.003,240.003,110.003,150.003,150.0085,800
2026-02-203,050.003,250.003,050.003,220.003,220.00131,300
2026-02-193,150.003,150.003,050.003,050.003,050.0092,100
2026-02-183,170.003,300.003,070.003,170.003,170.00112,300
2026-02-133,180.003,210.003,110.003,160.003,160.0075,200
2026-02-123,180.003,180.003,130.003,170.003,170.0012,600
2026-02-113,220.003,260.003,080.003,130.003,130.00408,800
2026-02-103,030.003,240.003,030.003,220.003,220.00335,900
2026-02-093,100.003,100.003,010.003,080.003,080.0013,100
2026-02-063,070.003,110.003,060.003,100.003,100.0030,600
2026-02-052,970.003,140.002,970.003,110.003,110.0016,600
2026-02-043,020.003,100.002,950.003,060.003,060.0071,800
2026-02-033,180.003,180.002,950.003,150.003,150.0023,900
2026-02-023,200.003,210.002,840.003,180.003,180.00112,000
2026-01-303,140.003,280.003,050.003,180.003,180.0083,800
2026-01-293,000.003,330.002,750.003,120.003,120.00570,300
← NewerPage 3 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.