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
2025-05-142,370.002,370.002,300.002,330.002,330.0010,800
2025-05-092,410.002,450.002,350.002,370.002,370.0012,300
2025-05-082,300.002,300.002,300.002,300.002,300.003,000
2025-05-072,250.002,370.002,250.002,340.002,340.006,800
2025-05-062,350.002,370.002,300.002,350.002,350.0016,700
2025-05-052,320.002,380.002,200.002,370.002,370.0050,000
2025-05-022,310.002,320.002,250.002,320.002,320.0014,900
2025-04-302,370.002,400.002,310.002,310.002,310.0014,700
2025-04-292,320.002,430.002,320.002,400.002,400.0019,300
2025-04-282,380.002,380.002,200.002,300.002,300.003,000
2025-04-252,280.002,280.002,200.002,250.002,250.001,500
2025-04-242,160.002,450.002,150.002,280.002,280.0023,800
2025-04-232,150.002,310.002,150.002,310.002,310.004,600
2025-04-222,240.002,250.002,150.002,240.002,240.005,900
2025-04-212,140.002,260.002,140.002,260.002,260.0027,100
2025-04-172,180.002,180.002,140.002,180.002,180.00500
2025-04-162,140.002,200.002,140.002,200.002,200.0035,300
2025-04-152,080.002,170.002,070.002,160.002,160.007,200
2025-04-142,120.002,190.002,070.002,070.002,070.0019,600
2025-04-112,130.002,150.001,990.002,140.002,140.0070,200
2025-04-102,300.002,350.002,080.002,150.002,150.009,900
2025-04-092,160.002,180.002,000.002,000.002,000.0053,400
2025-04-082,100.002,180.001,885.002,180.002,180.0062,600
2025-03-272,150.002,260.002,100.002,190.002,190.0013,200
2025-03-262,160.002,160.002,100.002,150.002,150.0076,300
2025-03-252,240.002,240.002,140.002,150.002,150.006,900
2025-03-241,910.002,260.001,910.002,210.002,210.001,700
2025-03-212,210.002,260.002,150.002,220.002,220.008,400
2025-03-202,290.002,290.002,180.002,210.002,210.002,800
2025-03-192,280.002,280.002,150.002,280.002,280.004,000
2025-03-182,290.002,290.002,060.002,290.002,290.0011,000
2025-03-172,330.002,330.002,260.002,310.002,310.004,200
2025-03-142,260.002,310.002,260.002,310.002,310.00300
2025-03-132,260.002,340.002,040.002,310.002,310.0041,400
2025-03-122,200.002,320.002,200.002,280.002,280.0039,000
2025-03-112,060.002,290.002,060.002,280.002,280.0023,000
2025-03-102,150.002,350.002,130.002,300.002,300.006,600
2025-03-072,060.002,150.002,040.002,150.002,150.003,100
2025-03-062,040.002,040.002,000.002,000.002,000.0095,500
2025-03-052,020.002,050.001,980.002,040.002,040.0047,000
2025-03-042,070.002,070.002,010.002,010.002,010.0048,200
2025-03-032,110.002,120.002,050.002,100.002,100.0093,700
2025-02-282,250.002,250.002,110.002,110.002,110.0029,400
2025-02-272,350.002,350.002,230.002,300.002,300.009,400
2025-02-262,350.002,350.002,300.002,350.002,350.0023,700
2025-02-252,380.002,450.002,270.002,370.002,370.0029,800
2025-02-242,390.002,390.002,220.002,370.002,370.0036,200
2025-02-212,370.002,400.002,360.002,370.002,370.0012,800
2025-02-202,450.002,540.002,380.002,450.002,450.0060,100
2025-02-192,390.002,470.002,390.002,450.002,450.0012,700
2025-02-182,480.002,480.002,400.002,400.002,400.0021,700
2025-02-172,470.002,510.002,400.002,400.002,400.0022,200
2025-02-142,430.002,490.002,400.002,490.002,490.005,800
2025-02-132,450.002,450.002,450.002,450.002,450.00500
2025-02-122,470.002,470.002,470.002,470.002,470.00100
2025-02-112,490.002,500.002,450.002,490.002,490.0021,000
2025-02-102,450.002,500.002,400.002,490.002,490.0062,700
2025-02-072,530.002,530.002,390.002,390.002,390.0027,300
2025-02-062,620.002,620.002,510.002,520.002,520.0029,700
2025-02-052,620.002,620.002,620.002,620.002,620.005,000
← NewerPage 7 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.