Indorama Synthetics Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3,100.00 | 3,100.00 | 2,950.00 | 3,000.00 | 3,000.00 | 65,200 |
| 2025-11-04 | 3,150.00 | 3,150.00 | 3,000.00 | 3,140.00 | 3,140.00 | 44,300 |
| 2025-11-03 | 3,150.00 | 3,300.00 | 3,120.00 | 3,170.00 | 3,170.00 | 20,600 |
| 2025-10-31 | 3,200.00 | 3,210.00 | 3,110.00 | 3,200.00 | 3,200.00 | 22,000 |
| 2025-10-30 | 3,290.00 | 3,290.00 | 3,150.00 | 3,200.00 | 3,200.00 | 28,700 |
| 2025-10-29 | 3,300.00 | 3,300.00 | 3,280.00 | 3,280.00 | 3,280.00 | 5,800 |
| 2025-10-28 | 3,300.00 | 3,300.00 | 3,150.00 | 3,240.00 | 3,240.00 | 7,100 |
| 2025-10-27 | 3,370.00 | 3,370.00 | 3,120.00 | 3,290.00 | 3,290.00 | 38,700 |
| 2025-10-24 | 3,280.00 | 3,390.00 | 3,190.00 | 3,300.00 | 3,300.00 | 10,300 |
| 2025-10-23 | 3,200.00 | 3,310.00 | 3,060.00 | 3,290.00 | 3,290.00 | 12,000 |
| 2025-10-22 | 3,290.00 | 3,290.00 | 3,050.00 | 3,190.00 | 3,190.00 | 48,300 |
| 2025-10-21 | 3,250.00 | 3,370.00 | 3,150.00 | 3,290.00 | 3,290.00 | 74,700 |
| 2025-10-20 | 3,080.00 | 3,350.00 | 3,080.00 | 3,240.00 | 3,240.00 | 13,200 |
← NewerPage 5 of 5 · 253 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.