Skip to main content
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,920.00
+30.00 (1.04%)
At close: Mar 6, 2026

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,940.002,940.002,860.002,920.002,920.001.04%127,300
Mar 5, 20262,920.002,980.002,890.002,890.002,890.00-1.03%17,900
Mar 4, 20263,000.003,040.002,900.002,920.002,920.00-3.95%131,200
Mar 3, 20262,910.003,070.002,910.003,040.003,040.004.47%188,700
Mar 2, 20263,040.003,090.002,900.002,910.002,910.00-5.83%280,300
Feb 27, 20263,070.003,090.003,040.003,090.003,090.000.65%7,600
Feb 26, 20263,090.003,100.003,040.003,070.003,070.000.66%18,100
Feb 25, 20263,070.003,110.003,050.003,050.003,050.00-0.65%29,900
Feb 24, 20263,160.003,160.003,050.003,070.003,070.00-2.54%79,100
Feb 23, 20263,230.003,240.003,110.003,150.003,150.00-2.17%86,000
Feb 20, 20263,050.003,250.003,050.003,220.003,220.005.57%131,300
Feb 19, 20263,150.003,150.003,050.003,050.003,050.00-3.79%92,100
Feb 18, 20263,170.003,300.003,070.003,170.003,170.000.32%112,300
Feb 13, 20263,180.003,210.003,110.003,160.003,160.00-0.32%75,200
Feb 12, 20263,180.003,180.003,130.003,170.003,170.001.28%12,600
Feb 11, 20263,220.003,260.003,080.003,130.003,130.00-2.80%408,800
Feb 10, 20263,030.003,240.003,030.003,220.003,220.004.55%335,900
Feb 9, 20263,100.003,100.003,010.003,080.003,080.00-0.65%13,100
Feb 6, 20263,070.003,110.003,060.003,100.003,100.00-0.32%30,600
Feb 5, 20262,970.003,140.002,970.003,110.003,110.001.63%16,600
Feb 4, 20263,020.003,100.002,950.003,060.003,060.00-2.86%71,800
Feb 3, 20263,180.003,180.002,950.003,150.003,150.00-0.94%23,900
Feb 2, 20263,200.003,210.002,840.003,180.003,180.00-112,000
Jan 30, 20263,140.003,280.003,050.003,180.003,180.001.92%83,800
Jan 29, 20263,000.003,330.002,750.003,120.003,120.000.65%570,300
Jan 28, 20263,340.003,350.002,980.003,100.003,100.00-4.32%570,900
Jan 27, 20263,360.003,360.003,150.003,240.003,240.00-4.14%238,500
Jan 26, 20263,520.003,590.003,370.003,380.003,380.00-4.25%295,300
Jan 23, 20263,580.003,600.003,390.003,530.003,530.00-1.12%212,300
Jan 22, 20263,490.003,680.003,480.003,570.003,570.002.88%407,900
Jan 21, 20263,530.003,600.003,340.003,470.003,470.00-1.42%630,000
Jan 20, 20263,950.004,100.003,480.003,520.003,520.00-9.04%964,000
Jan 19, 20263,750.004,340.003,560.003,870.003,870.0011.21%2,355,300
Jan 15, 20262,860.003,480.002,850.003,480.003,480.0024.73%1,995,600
Jan 14, 20262,680.002,850.002,680.002,790.002,790.004.10%505,300
Jan 13, 20262,650.002,900.002,630.002,680.002,680.00-0.74%551,500
Jan 12, 20262,690.002,730.002,600.002,700.002,700.000.75%363,000
Jan 9, 20262,650.002,700.002,600.002,680.002,680.001.13%76,100
Jan 8, 20262,680.002,710.002,600.002,650.002,650.00-1.12%258,900
Jan 7, 20262,700.002,740.002,610.002,680.002,680.00-1.11%423,400
Jan 6, 20262,720.002,750.002,670.002,710.002,710.00-1.45%251,000
Jan 5, 20262,800.002,800.002,600.002,750.002,750.00-1.79%297,900
Jan 2, 20262,800.002,800.002,690.002,800.002,800.00-79,300
Dec 30, 20252,750.002,800.002,680.002,800.002,800.002.94%106,400
Dec 29, 20252,750.002,750.002,620.002,720.002,720.000.37%68,100
Dec 24, 20252,790.002,830.002,710.002,710.002,710.00-2.87%19,600
Dec 23, 20252,780.002,790.002,750.002,790.002,790.00-1.76%14,100
Dec 22, 20252,840.002,840.002,710.002,840.002,840.00-61,600
Dec 19, 20252,840.002,840.002,730.002,840.002,840.000.71%3,200
Dec 18, 20252,840.002,840.002,750.002,820.002,820.00-0.70%4,100
Dec 17, 20252,780.002,840.002,750.002,840.002,840.003.65%9,200
Dec 16, 20252,940.002,940.002,730.002,740.002,740.00-3.18%35,100
Dec 15, 20252,740.003,010.002,660.002,830.002,830.003.28%110,700
Dec 12, 20252,670.002,740.002,670.002,740.002,740.00-0.36%3,500
Dec 11, 20252,750.002,750.002,690.002,750.002,750.001.85%15,700
Dec 10, 20252,700.002,770.002,700.002,700.002,700.00-2.88%5,700
Dec 9, 20252,730.002,800.002,700.002,780.002,780.001.83%16,400
Dec 8, 20252,720.002,730.002,690.002,730.002,730.000.37%14,200
Dec 5, 20252,730.002,730.002,600.002,720.002,720.00-0.37%7,900
Dec 4, 20252,750.002,760.002,720.002,730.002,730.00-1.09%11,800
Dec 3, 20252,770.002,770.002,750.002,760.002,760.000.36%5,400
Dec 2, 20252,830.002,830.002,720.002,750.002,750.00-2.83%30,600
Dec 1, 20252,850.002,850.002,550.002,830.002,830.00-0.70%224,800
Nov 28, 20252,780.002,850.002,650.002,850.002,850.001.06%15,300
Nov 27, 20252,820.002,860.002,820.002,820.002,820.00-0.35%18,000
Nov 26, 20252,770.002,830.002,750.002,830.002,830.001.07%6,700
Nov 25, 20252,800.002,840.002,750.002,800.002,800.000.72%2,400
Nov 24, 20252,850.002,850.002,780.002,780.002,780.00-2.46%33,200
Nov 21, 20252,800.002,850.002,750.002,850.002,850.001.79%5,800
Nov 20, 20252,820.002,830.002,800.002,800.002,800.00-2.78%22,400
Nov 19, 20252,880.002,910.002,800.002,880.002,880.00-5,000
Nov 18, 20252,850.002,960.002,780.002,880.002,880.00-205,800
Nov 17, 20252,890.002,900.002,840.002,880.002,880.00-12,700
Nov 14, 20252,990.002,990.002,780.002,880.002,880.00-3.36%82,000
Nov 13, 20252,890.002,990.002,870.002,980.002,980.003.47%54,900
Nov 12, 20252,900.002,910.002,880.002,880.002,880.00-0.69%17,200
Nov 11, 20252,940.003,000.002,770.002,900.002,900.00-1.02%329,300
Nov 10, 20252,900.003,000.002,820.002,930.002,930.00-176,000
Nov 7, 20252,930.003,080.002,700.002,930.002,930.00-0.34%239,900
Nov 6, 20253,000.003,000.002,860.002,940.002,940.00-2.00%48,000
Nov 5, 20253,100.003,100.002,950.003,000.003,000.00-4.46%65,200
Nov 4, 20253,150.003,150.003,000.003,140.003,140.00-0.95%44,300
Nov 3, 20253,150.003,300.003,120.003,170.003,170.00-0.94%20,600
Oct 31, 20253,200.003,210.003,110.003,200.003,200.00-22,000
Oct 30, 20253,290.003,290.003,150.003,200.003,200.00-2.44%28,700
Oct 29, 20253,300.003,300.003,280.003,280.003,280.001.23%5,800
Oct 28, 20253,300.003,300.003,150.003,240.003,240.00-1.52%7,100
Oct 27, 20253,370.003,370.003,120.003,290.003,290.00-0.30%38,700
Oct 24, 20253,280.003,390.003,190.003,300.003,300.000.30%10,300
Oct 23, 20253,200.003,310.003,060.003,290.003,290.003.13%12,000
Oct 22, 20253,290.003,290.003,050.003,190.003,190.00-3.04%48,300
Oct 21, 20253,250.003,370.003,150.003,290.003,290.001.54%74,700
Oct 20, 20253,080.003,350.003,080.003,240.003,240.005.19%13,200
Oct 17, 20253,260.003,260.003,050.003,080.003,080.00-5.52%27,200
Oct 16, 20253,230.003,440.003,030.003,260.003,260.00-1.51%46,700
Oct 15, 20253,430.003,440.003,140.003,310.003,310.00-3.22%67,500
Oct 14, 20253,560.003,650.003,370.003,420.003,420.00-2.84%103,200
Oct 13, 20253,470.003,660.003,420.003,520.003,520.00-60,600
Oct 10, 20253,700.003,870.003,460.003,520.003,520.00-7.61%262,100
Oct 9, 20253,360.004,200.003,300.003,810.003,810.009.48%584,100