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
2025-08-132,680.002,730.002,600.002,640.002,640.0034,200
2025-08-122,360.002,730.002,360.002,680.002,680.00233,500
2025-08-112,290.002,360.002,280.002,340.002,340.0034,800
2025-08-082,290.002,290.002,200.002,290.002,290.0060,600
2025-08-072,300.002,300.002,170.002,290.002,290.0015,900
2025-08-062,320.002,320.002,250.002,300.002,300.0021,400
2025-08-052,300.002,320.002,300.002,320.002,320.007,200
2025-08-042,370.002,450.002,320.002,330.002,330.004,300
2025-08-012,340.002,400.002,300.002,320.002,320.007,600
2025-07-312,360.002,370.002,330.002,330.002,330.0022,700
2025-07-302,390.002,450.002,350.002,370.002,370.0018,100
2025-07-292,410.002,480.002,340.002,370.002,370.0063,300
2025-07-282,490.002,490.002,460.002,490.002,490.0012,200
2025-07-252,530.002,530.002,360.002,450.002,450.0028,100
2025-07-242,590.002,700.002,500.002,510.002,510.0034,800
2025-07-232,780.002,780.002,500.002,580.002,580.00151,400
2025-07-222,400.002,790.002,390.002,790.002,790.00111,300
2025-07-212,320.002,460.002,310.002,460.002,460.0038,900
2025-07-182,400.002,400.002,300.002,380.002,380.0042,500
2025-07-172,440.002,440.002,300.002,400.002,400.0035,600
2025-07-162,440.002,440.002,200.002,430.002,430.0076,900
2025-07-152,400.002,440.002,310.002,440.002,440.0050,800
2025-07-142,110.002,490.002,110.002,450.002,450.00122,000
2025-07-112,090.002,160.002,090.002,110.002,110.007,900
2025-07-102,080.002,130.002,070.002,100.002,100.0024,400
2025-07-092,030.002,110.002,030.002,080.002,080.0010,500
2025-07-082,060.002,240.002,010.002,010.002,010.0085,700
2025-07-072,100.002,100.002,050.002,060.002,060.002,800
2025-07-042,120.002,120.002,050.002,100.002,100.0011,300
2025-07-032,120.002,120.002,000.002,120.002,120.0052,900
2025-07-022,100.002,150.002,030.002,120.002,120.0020,400
2025-07-012,070.002,100.002,060.002,100.002,100.003,200
2025-06-302,170.002,170.002,050.002,070.002,070.0010,300
2025-06-262,100.002,170.002,040.002,170.002,170.009,200
2025-06-252,110.002,110.002,030.002,100.002,100.0029,700
2025-06-242,070.002,130.002,010.002,130.002,130.0015,900
2025-06-232,140.002,140.002,000.002,060.002,060.0067,800
2025-06-202,200.002,200.002,160.002,160.002,160.001,700
2025-06-192,180.002,180.002,160.002,170.002,170.0018,600
2025-06-182,250.002,250.002,180.002,210.002,210.0074,800
2025-06-172,270.002,270.002,250.002,250.002,250.001,800
2025-06-162,280.002,290.002,270.002,280.002,280.001,700
2025-06-132,290.002,290.002,270.002,270.002,270.0010,500
2025-06-122,260.002,290.002,170.002,290.002,290.0013,000
2025-06-112,290.002,300.002,280.002,290.002,290.0031,500
2025-06-102,290.002,300.002,160.002,290.002,290.0069,000
2025-06-052,280.002,300.002,280.002,290.002,290.0012,700
2025-06-042,240.002,280.002,240.002,280.002,280.004,500
2025-06-032,230.002,260.002,190.002,260.002,260.0013,200
2025-06-022,230.002,250.002,190.002,200.002,200.003,800
2025-05-282,220.002,230.002,200.002,230.002,230.0031,800
2025-05-272,230.002,240.002,200.002,220.002,220.0032,800
2025-05-262,240.002,240.002,180.002,190.002,190.0041,800
2025-05-232,250.002,260.002,210.002,240.002,240.0018,500
2025-05-222,300.002,340.002,240.002,300.002,300.0044,300
2025-05-212,300.002,330.002,300.002,300.002,300.00800
2025-05-202,350.002,350.002,310.002,310.002,310.008,200
2025-05-192,350.002,350.002,250.002,350.002,350.0060,700
2025-05-162,330.002,370.002,280.002,350.002,350.005,600
2025-05-152,450.002,450.002,280.002,360.002,360.006,500
← NewerPage 6 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.