Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,360.002,690.002,360.002,690.002,690.00147,700
2026-10-152,700.002,770.002,700.002,770.002,770.002,400
2026-10-142,880.002,880.002,660.002,780.002,780.0048,700
2026-10-132,880.002,880.002,720.002,880.002,880.009,500
2026-10-122,730.002,900.002,730.002,880.002,880.005,200
2026-10-092,850.002,900.002,720.002,720.002,720.00144,800
2026-10-082,900.002,900.002,850.002,900.002,900.005,800
2026-10-072,900.002,920.002,900.002,920.002,920.004,100
2026-10-062,900.002,920.002,830.002,860.002,860.00174,200
2026-10-052,910.002,920.002,820.002,880.002,880.0035,800
2026-10-022,850.002,910.002,850.002,900.002,900.0022,000
2026-10-012,890.002,890.002,850.002,880.002,880.001,400
2026-09-302,930.002,930.002,900.002,900.002,900.005,100
2026-09-292,940.002,940.002,770.002,930.002,930.0062,300
2026-09-282,940.002,950.002,830.002,950.002,950.0047,300
2026-09-253,010.003,050.002,820.002,940.002,940.0092,100
2026-09-243,000.003,100.002,980.003,010.003,010.0054,300
2026-09-232,820.003,010.002,700.003,000.003,000.0042,800
2026-09-222,980.002,980.002,670.002,780.002,780.0082,600
2026-09-212,890.002,980.002,760.002,980.002,980.0045,200
2026-09-182,910.002,910.002,720.002,880.002,880.0020,500
2026-09-172,900.002,950.002,810.002,920.002,920.0014,300
2026-09-162,940.002,950.002,900.002,950.002,950.004,200
2026-09-152,950.002,950.002,860.002,940.002,940.0017,900
2026-09-142,960.003,010.002,860.002,950.002,950.0092,900
2026-09-112,990.003,000.002,850.002,960.002,960.0083,100
2026-09-103,050.003,060.002,990.003,040.003,040.0083,400
2026-09-093,050.003,070.003,000.003,040.003,040.00134,200
2026-09-082,990.003,060.002,950.003,050.003,050.00258,200
2026-09-072,670.003,040.002,670.002,990.002,990.00320,600
2026-09-042,670.002,670.002,600.002,670.002,670.0064,400
2026-09-032,690.002,690.002,520.002,670.002,670.00110,500
2026-09-022,660.002,700.002,550.002,690.002,690.0034,300
2026-09-012,530.002,690.002,530.002,650.002,650.00110,600
2026-08-312,450.002,550.002,420.002,520.002,520.0034,900
2026-08-282,430.002,450.002,380.002,440.002,440.0018,600
2026-08-272,420.002,430.002,410.002,410.002,410.007,500
2026-08-262,510.002,510.002,360.002,430.002,430.008,300
2026-08-252,520.002,520.002,520.002,520.002,520.000
2026-08-242,390.002,600.002,390.002,520.002,520.009,900
2026-08-212,400.002,520.002,360.002,450.002,450.0031,100
2026-08-202,360.002,400.002,360.002,400.002,400.0011,600
2026-08-192,370.002,390.002,320.002,380.002,380.0022,400
2026-08-182,290.002,390.002,290.002,390.002,390.0018,600
2026-08-172,400.002,400.002,400.002,400.002,400.000
2026-08-142,360.002,400.002,250.002,400.002,400.008,600
2026-08-132,380.002,420.002,350.002,420.002,420.0014,700
2026-08-122,340.002,450.002,340.002,420.002,420.0028,700
2026-08-112,430.002,430.002,330.002,380.002,380.0045,000
2026-08-102,350.002,440.002,340.002,350.002,350.0029,100
2026-08-072,480.002,480.002,340.002,340.002,340.0019,700
2026-08-062,350.002,570.002,340.002,390.002,390.0045,500
2026-08-052,290.002,370.002,290.002,350.002,350.0043,600
2026-08-042,340.002,360.002,210.002,290.002,290.0047,700
2026-08-032,380.002,400.002,200.002,350.002,350.0064,900
2026-07-311,980.002,350.001,930.002,300.002,300.00140,700
2026-07-301,980.001,980.001,980.001,980.001,980.00300
2026-07-292,000.002,000.001,955.001,960.001,960.0017,900
2026-07-281,990.001,990.001,950.001,985.001,985.00900
2026-07-271,960.002,010.001,940.001,940.001,940.0087,900
Page 1 of 21 · 1,217 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.