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
2025-11-053,100.003,100.002,950.003,000.003,000.0065,200
2025-11-043,150.003,150.003,000.003,140.003,140.0044,300
2025-11-033,150.003,300.003,120.003,170.003,170.0020,600
2025-10-313,200.003,210.003,110.003,200.003,200.0022,000
2025-10-303,290.003,290.003,150.003,200.003,200.0028,700
2025-10-293,300.003,300.003,280.003,280.003,280.005,800
2025-10-283,300.003,300.003,150.003,240.003,240.007,100
2025-10-273,370.003,370.003,120.003,290.003,290.0038,700
2025-10-243,280.003,390.003,190.003,300.003,300.0010,300
2025-10-233,200.003,310.003,060.003,290.003,290.0012,000
2025-10-223,290.003,290.003,050.003,190.003,190.0048,300
2025-10-213,250.003,370.003,150.003,290.003,290.0074,700
2025-10-203,080.003,350.003,080.003,240.003,240.0013,200
2025-10-173,260.003,260.003,050.003,080.003,080.0027,200
2025-10-163,230.003,440.003,030.003,260.003,260.0046,700
2025-10-153,430.003,440.003,140.003,310.003,310.0067,500
2025-10-143,560.003,650.003,370.003,420.003,420.00103,200
2025-10-133,470.003,660.003,420.003,520.003,520.0060,600
2025-10-103,700.003,870.003,460.003,520.003,520.00262,100
2025-10-093,360.004,200.003,300.003,810.003,810.00584,100
2025-10-083,340.003,870.003,340.003,480.003,480.00279,800
2025-10-073,280.003,280.003,180.003,190.003,190.0011,300
2025-10-063,290.003,310.003,150.003,280.003,280.0017,800
2025-10-033,250.003,290.003,070.003,290.003,290.0034,800
2025-10-023,240.003,250.003,110.003,250.003,250.0012,700
2025-10-013,210.003,400.003,200.003,240.003,240.00167,700
2025-09-302,970.003,300.002,890.003,240.003,240.00243,400
2025-09-293,000.003,000.002,910.002,990.002,990.0035,000
2025-09-262,850.002,940.002,850.002,920.002,920.009,100
2025-09-252,890.002,940.002,830.002,940.002,940.0038,200
2025-09-242,950.002,950.002,890.002,900.002,900.0098,300
2025-09-232,910.003,010.002,900.002,950.002,950.00244,900
2025-09-222,790.002,960.002,790.002,920.002,920.00175,100
2025-09-192,730.002,790.002,720.002,790.002,790.0056,500
2025-09-182,790.002,790.002,720.002,720.002,720.0058,500
2025-09-172,850.002,900.002,750.002,790.002,790.0088,700
2025-09-162,810.002,980.002,610.002,850.002,850.00376,300
2025-09-153,080.003,080.002,640.002,800.002,800.00747,800
2025-09-122,580.003,180.002,580.003,100.003,100.00143,400
2025-09-112,620.002,620.002,530.002,580.002,580.007,500
2025-09-102,510.002,620.002,500.002,620.002,620.0021,800
2025-09-092,550.002,580.002,500.002,580.002,580.0016,300
2025-09-082,560.002,660.002,560.002,560.002,560.00107,800
2025-09-052,550.002,550.002,550.002,550.002,550.000
2025-09-042,600.002,660.002,500.002,550.002,550.0074,500
2025-09-032,670.002,750.002,590.002,610.002,610.0087,800
2025-09-022,720.002,820.002,590.002,670.002,670.0085,100
2025-09-012,740.002,750.002,620.002,730.002,730.0034,700
2025-08-292,750.002,750.002,670.002,740.002,740.0069,800
2025-08-282,870.002,870.002,690.002,700.002,700.0053,000
2025-08-272,900.002,900.002,660.002,880.002,880.0063,300
2025-08-262,650.003,080.002,570.002,910.002,910.0094,700
2025-08-252,620.002,650.002,590.002,650.002,650.0083,000
2025-08-222,600.002,630.002,500.002,620.002,620.0027,100
2025-08-212,550.002,620.002,500.002,600.002,600.0016,200
2025-08-202,650.002,650.002,500.002,630.002,630.0024,900
2025-08-192,650.002,650.002,520.002,650.002,650.0071,700
2025-08-182,650.002,650.002,650.002,650.002,650.000
2025-08-152,630.002,680.002,510.002,650.002,650.0031,600
2025-08-142,670.002,680.002,570.002,600.002,600.0020,300
← NewerPage 5 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.