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
2026-01-283,340.003,350.002,980.003,100.003,100.00570,900
2026-01-273,360.003,360.003,150.003,240.003,240.00238,500
2026-01-263,520.003,590.003,370.003,380.003,380.00295,300
2026-01-233,580.003,600.003,390.003,530.003,530.00212,300
2026-01-223,490.003,680.003,480.003,570.003,570.00407,900
2026-01-213,530.003,600.003,340.003,470.003,470.00630,000
2026-01-203,950.004,100.003,480.003,520.003,520.00964,000
2026-01-193,750.004,340.003,560.003,870.003,870.002,355,300
2026-01-163,480.003,480.003,480.003,480.003,480.000
2026-01-152,860.003,480.002,850.003,480.003,480.001,995,600
2026-01-142,680.002,850.002,680.002,790.002,790.00505,300
2026-01-132,650.002,900.002,630.002,680.002,680.00551,500
2026-01-122,690.002,730.002,600.002,700.002,700.00363,000
2026-01-092,650.002,700.002,600.002,680.002,680.0076,100
2026-01-082,680.002,710.002,600.002,650.002,650.00258,900
2026-01-072,700.002,740.002,610.002,680.002,680.00423,400
2026-01-062,720.002,750.002,670.002,710.002,710.00251,000
2026-01-052,800.002,800.002,600.002,750.002,750.00297,900
2026-01-022,800.002,800.002,690.002,800.002,800.0079,300
2026-01-012,800.002,800.002,800.002,800.002,800.000
2025-12-312,800.002,800.002,800.002,800.002,800.000
2025-12-302,750.002,800.002,680.002,800.002,800.00106,400
2025-12-292,750.002,750.002,620.002,720.002,720.0068,100
2025-12-262,710.002,710.002,710.002,710.002,710.000
2025-12-252,710.002,710.002,710.002,710.002,710.000
2025-12-242,790.002,830.002,710.002,710.002,710.0019,600
2025-12-232,780.002,790.002,750.002,790.002,790.0014,100
2025-12-222,840.002,840.002,710.002,840.002,840.0061,600
2025-12-192,840.002,840.002,730.002,840.002,840.003,200
2025-12-182,840.002,840.002,750.002,820.002,820.004,100
2025-12-172,780.002,840.002,750.002,840.002,840.009,200
2025-12-162,940.002,940.002,730.002,740.002,740.0035,100
2025-12-152,740.003,010.002,660.002,830.002,830.00110,700
2025-12-122,670.002,740.002,670.002,740.002,740.003,500
2025-12-112,750.002,750.002,690.002,750.002,750.0015,700
2025-12-102,700.002,770.002,700.002,700.002,700.005,700
2025-12-092,730.002,800.002,700.002,780.002,780.0016,400
2025-12-082,720.002,730.002,690.002,730.002,730.0014,200
2025-12-052,730.002,730.002,600.002,720.002,720.007,900
2025-12-042,750.002,760.002,720.002,730.002,730.0011,800
2025-12-032,770.002,770.002,750.002,760.002,760.005,400
2025-12-022,830.002,830.002,720.002,750.002,750.0030,600
2025-12-012,850.002,850.002,550.002,830.002,830.00224,800
2025-11-282,780.002,850.002,650.002,850.002,850.0015,300
2025-11-272,820.002,860.002,820.002,820.002,820.0018,000
2025-11-262,770.002,830.002,750.002,830.002,830.006,700
2025-11-252,800.002,840.002,750.002,800.002,800.002,400
2025-11-242,850.002,850.002,780.002,780.002,780.0033,200
2025-11-212,800.002,850.002,750.002,850.002,850.005,800
2025-11-202,820.002,830.002,800.002,800.002,800.0022,400
2025-11-192,880.002,910.002,800.002,880.002,880.005,000
2025-11-182,850.002,960.002,780.002,880.002,880.00205,800
2025-11-172,890.002,900.002,840.002,880.002,880.0012,700
2025-11-142,990.002,990.002,780.002,880.002,880.0082,000
2025-11-132,890.002,990.002,870.002,980.002,980.0054,900
2025-11-122,900.002,910.002,880.002,880.002,880.0017,200
2025-11-112,940.003,000.002,770.002,900.002,900.00329,300
2025-11-102,900.003,000.002,820.002,930.002,930.00176,000
2025-11-072,930.003,080.002,700.002,930.002,930.00239,900
2025-11-063,000.003,000.002,860.002,940.002,940.0048,000
← NewerPage 4 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.