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
2025-02-042,600.002,630.002,600.002,630.002,630.00124,800
2025-02-032,680.002,690.002,600.002,640.002,640.0021,400
2025-01-312,630.002,700.002,600.002,700.002,700.0014,500
2025-01-302,680.002,680.002,650.002,650.002,650.007,000
2025-01-242,630.002,700.002,630.002,700.002,700.0014,600
2025-01-232,680.002,680.002,600.002,670.002,670.0012,500
2025-01-222,770.002,770.002,600.002,700.002,700.0053,400
2025-01-212,700.002,790.002,670.002,770.002,770.0060,800
2025-01-202,480.002,700.002,450.002,690.002,690.0070,800
2025-01-172,500.002,520.002,420.002,510.002,510.002,300
2025-01-162,440.002,520.002,440.002,520.002,520.001,300
2025-01-152,430.002,540.002,420.002,440.002,440.002,700
2025-01-142,470.002,510.002,400.002,420.002,420.0028,100
2025-01-132,570.002,580.002,470.002,470.002,470.006,500
2025-01-102,570.002,570.002,450.002,570.002,570.009,800
2025-01-092,570.002,570.002,490.002,570.002,570.0055,800
2025-01-082,610.002,610.002,570.002,570.002,570.0064,400
2025-01-072,680.002,680.002,620.002,620.002,620.003,200
2025-01-062,760.002,760.002,650.002,650.002,650.006,200
2025-01-032,740.002,740.002,730.002,730.002,730.00200
2025-01-022,750.002,750.002,650.002,750.002,750.005,500
2024-12-302,700.002,770.002,640.002,770.002,770.002,900
2024-12-272,710.002,770.002,600.002,770.002,770.005,400
2024-12-242,710.002,750.002,700.002,740.002,740.0016,800
2024-12-232,710.002,750.002,710.002,750.002,750.0014,500
2024-12-202,740.002,760.002,700.002,750.002,750.0010,300
2024-12-192,750.002,760.002,660.002,750.002,750.0042,000
2024-12-182,700.002,760.002,690.002,760.002,760.0021,400
2024-12-172,670.002,800.002,660.002,750.002,750.00114,500
2024-12-162,800.002,800.002,690.002,710.002,710.0016,000
2024-12-132,690.002,800.002,660.002,800.002,800.0022,300
2024-12-122,750.002,770.002,650.002,760.002,760.0026,000
2024-12-112,660.002,800.002,620.002,760.002,760.00135,900
2024-12-102,650.002,680.002,620.002,660.002,660.0034,400
2024-12-092,630.002,670.002,620.002,650.002,650.0034,300
2024-12-062,650.002,700.002,630.002,630.002,630.0027,600
2024-12-052,660.002,750.002,630.002,630.002,630.0020,800
2024-12-042,720.002,750.002,650.002,750.002,750.0010,000
2024-12-032,720.002,730.002,700.002,730.002,730.002,000
2024-12-022,770.002,770.002,710.002,710.002,710.0026,900
2024-11-292,670.002,770.002,630.002,770.002,770.0051,200
2024-11-282,640.002,740.002,620.002,670.002,670.0020,000
2024-11-262,700.002,700.002,600.002,650.002,650.0036,100
2024-11-252,610.002,680.002,610.002,680.002,680.0018,300
2024-11-222,590.002,610.002,590.002,610.002,610.0014,500
2024-11-212,610.002,650.002,590.002,610.002,610.0038,400
2024-11-202,650.002,660.002,610.002,620.002,620.0012,700
2024-11-192,660.002,700.002,610.002,650.002,650.0020,800
2024-11-182,760.002,760.002,660.002,670.002,670.009,600
2024-11-152,700.002,700.002,670.002,700.002,700.007,800
2024-11-142,690.002,760.002,670.002,700.002,700.0021,000
2024-11-132,750.002,770.002,670.002,710.002,710.0029,300
2024-11-122,730.002,770.002,680.002,760.002,760.0037,400
2024-11-112,730.002,750.002,700.002,720.002,720.0046,800
2024-11-082,740.002,840.002,710.002,810.002,810.0032,700
2024-11-072,830.002,830.002,750.002,750.002,750.0083,200
2024-11-062,840.002,920.002,820.002,820.002,820.0019,500
2024-11-052,960.002,960.002,780.002,840.002,840.0033,900
2024-11-042,910.002,910.002,780.002,860.002,860.00105,700
2024-11-013,000.003,040.002,910.002,930.002,930.0089,900
← NewerPage 8 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.