Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,110.003,110.003,000.003,000.003,000.0089,800
2024-10-303,100.003,170.003,100.003,100.003,100.0026,700
2024-10-293,140.003,190.003,110.003,190.003,190.0027,200
2024-10-283,210.003,240.003,100.003,110.003,110.0032,900
2024-10-253,320.003,320.003,210.003,210.003,210.0023,000
2024-10-243,230.003,340.003,150.003,340.003,340.0029,000
2024-10-233,350.003,350.003,220.003,290.003,290.0025,600
2024-10-223,260.003,370.003,230.003,350.003,350.0021,900
2024-10-213,330.003,370.003,180.003,190.003,190.0060,300
2024-10-183,210.003,370.003,190.003,370.003,370.0028,400
2024-10-173,210.003,230.003,210.003,230.003,230.005,900
2024-10-163,230.003,230.003,210.003,210.003,210.0011,700
2024-10-153,290.003,290.003,230.003,230.003,230.0010,900
2024-10-143,300.003,300.003,210.003,260.003,260.0014,300
2024-10-113,300.003,390.003,200.003,390.003,390.00121,100
2024-10-103,320.003,320.003,300.003,300.003,300.004,200
2024-10-093,340.003,340.003,290.003,340.003,340.0028,800
2024-10-083,310.003,370.003,310.003,340.003,340.0045,200
2024-10-073,360.003,380.003,310.003,370.003,370.009,600
2024-10-043,360.003,450.003,360.003,390.003,390.004,800
2024-10-033,320.003,420.003,310.003,390.003,390.005,600
2024-10-023,340.003,450.003,340.003,400.003,400.0012,800
2024-10-013,450.003,470.003,440.003,440.003,440.0029,000
2024-09-303,450.003,500.003,410.003,470.003,470.0033,000
2024-09-273,370.003,500.003,280.003,500.003,500.0020,300
2024-09-263,300.003,460.003,300.003,370.003,370.0015,600
2024-09-253,350.003,360.003,300.003,300.003,300.0041,500
2024-09-243,460.003,460.003,350.003,360.003,360.0053,900
2024-09-233,460.003,460.003,360.003,450.003,450.0026,300
2024-09-203,440.003,500.003,300.003,460.003,460.0034,200
2024-09-193,500.003,500.003,430.003,430.003,430.0051,900
2024-09-183,540.003,540.003,430.003,500.003,500.0029,700
2024-09-173,560.003,570.003,440.003,450.003,450.0049,500
2024-09-133,490.003,560.003,420.003,560.003,560.0015,900
2024-09-123,460.003,500.003,410.003,500.003,500.0019,400
2024-09-113,520.003,530.003,460.003,470.003,470.0039,100
2024-09-103,500.003,550.003,480.003,530.003,530.0010,100
2024-09-093,580.003,580.003,500.003,560.003,560.0037,700
2024-09-063,570.003,610.003,490.003,580.003,580.0051,500
2024-09-053,390.003,580.003,380.003,560.003,560.00107,400
2024-09-043,250.003,400.003,250.003,390.003,390.0040,700
2024-09-033,330.003,500.003,260.003,360.003,360.0036,700
2024-09-023,240.003,340.003,210.003,340.003,340.0025,000
2024-08-303,320.003,320.003,200.003,300.003,300.0049,600
2024-08-293,170.003,340.003,150.003,320.003,320.0042,300
2024-08-283,130.003,240.003,130.003,220.003,220.0070,400
2024-08-273,140.003,140.003,040.003,120.003,120.0016,400
2024-08-263,050.003,140.003,000.003,140.003,140.0033,700
2024-08-233,030.003,040.003,000.003,020.003,020.0036,900
2024-08-222,890.003,040.002,890.003,030.003,030.00113,500
2024-08-212,810.002,900.002,810.002,890.002,890.0026,700
2024-08-202,820.002,840.002,790.002,840.002,840.0025,600
2024-08-192,820.002,840.002,770.002,810.002,810.0050,400
2024-08-162,840.002,840.002,800.002,800.002,800.0026,200
2024-08-152,770.002,850.002,760.002,760.002,760.0032,200
2024-08-142,740.002,840.002,740.002,800.002,800.0018,900
2024-08-132,850.002,850.002,720.002,740.002,740.0078,600
2024-08-122,860.002,860.002,710.002,830.002,830.0029,400
2024-08-092,750.002,850.002,710.002,810.002,810.0035,000
2024-08-082,750.002,850.002,700.002,850.002,850.0023,500
← NewerPage 9 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.