Skip to main content
PT. Indo-Rama Synthetics Tbk (IDX:INDR)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,720.00
-10.00 (-0.37%)
At close: Dec 5, 2025

IDX:INDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20253,340.003,870.003,340.003,480.003,480.009.09%279,800
Oct 7, 20253,280.003,280.003,180.003,190.003,190.00-2.74%11,300
Oct 6, 20253,290.003,310.003,150.003,280.003,280.00-0.30%17,800
Oct 3, 20253,250.003,290.003,070.003,290.003,290.001.23%34,800
Oct 2, 20253,240.003,250.003,110.003,250.003,250.000.31%12,700
Oct 1, 20253,210.003,400.003,200.003,240.003,240.00-167,700
Sep 30, 20252,970.003,300.002,890.003,240.003,240.008.36%243,400
Sep 29, 20253,000.003,000.002,910.002,990.002,990.002.40%35,000
Sep 26, 20252,850.002,940.002,850.002,920.002,920.00-0.68%9,100
Sep 25, 20252,890.002,940.002,830.002,940.002,940.001.38%38,200
Sep 24, 20252,950.002,950.002,890.002,900.002,900.00-1.69%98,300
Sep 23, 20252,910.003,010.002,900.002,950.002,950.001.03%244,900
Sep 22, 20252,790.002,960.002,790.002,920.002,920.004.66%175,100
Sep 19, 20252,730.002,790.002,720.002,790.002,790.002.57%56,500
Sep 18, 20252,790.002,790.002,720.002,720.002,720.00-2.51%58,500
Sep 17, 20252,850.002,900.002,750.002,790.002,790.00-2.11%88,700
Sep 16, 20252,810.002,980.002,610.002,850.002,850.001.79%376,300
Sep 15, 20253,080.003,080.002,640.002,800.002,800.00-9.68%747,800
Sep 12, 20252,580.003,180.002,580.003,100.003,100.0020.16%143,400
Sep 11, 20252,620.002,620.002,530.002,580.002,580.00-1.53%7,500
Sep 10, 20252,510.002,620.002,500.002,620.002,620.001.55%21,800
Sep 9, 20252,550.002,580.002,500.002,580.002,580.000.78%16,300
Sep 8, 20252,560.002,660.002,560.002,560.002,560.000.39%107,800
Sep 4, 20252,600.002,660.002,500.002,550.002,550.00-2.30%74,500
Sep 3, 20252,670.002,750.002,590.002,610.002,610.00-2.25%87,800
Sep 2, 20252,720.002,820.002,590.002,670.002,670.00-2.20%85,100
Sep 1, 20252,740.002,750.002,620.002,730.002,730.00-0.36%34,700
Aug 29, 20252,750.002,750.002,670.002,740.002,740.001.48%69,800
Aug 28, 20252,870.002,870.002,690.002,700.002,700.00-6.25%53,000
Aug 27, 20252,900.002,900.002,660.002,880.002,880.00-1.03%63,300
Aug 26, 20252,650.003,080.002,570.002,910.002,910.009.81%94,700
Aug 25, 20252,620.002,650.002,590.002,650.002,650.001.15%83,000
Aug 22, 20252,600.002,630.002,500.002,620.002,620.000.77%27,100
Aug 21, 20252,550.002,620.002,500.002,600.002,600.00-1.14%16,200
Aug 20, 20252,650.002,650.002,500.002,630.002,630.00-0.75%24,900
Aug 19, 20252,650.002,650.002,520.002,650.002,650.00-71,700
Aug 15, 20252,630.002,680.002,510.002,650.002,650.001.92%31,600
Aug 14, 20252,670.002,680.002,570.002,600.002,600.00-1.52%20,300
Aug 13, 20252,680.002,730.002,600.002,640.002,640.00-1.49%34,200
Aug 12, 20252,360.002,730.002,360.002,680.002,680.0014.53%233,500
Aug 11, 20252,290.002,360.002,280.002,340.002,340.002.18%34,800
Aug 8, 20252,290.002,290.002,200.002,290.002,290.00-60,600
Aug 7, 20252,300.002,300.002,170.002,290.002,290.00-0.43%15,900
Aug 6, 20252,320.002,320.002,250.002,300.002,300.00-0.86%21,400
Aug 5, 20252,300.002,320.002,300.002,320.002,320.00-0.43%7,200
Aug 4, 20252,370.002,450.002,320.002,330.002,330.000.43%4,300
Aug 1, 20252,340.002,400.002,300.002,320.002,320.00-0.43%7,600
Jul 31, 20252,360.002,370.002,330.002,330.002,330.00-1.69%22,700
Jul 30, 20252,390.002,450.002,350.002,370.002,370.00-18,100
Jul 29, 20252,410.002,480.002,340.002,370.002,370.00-4.82%63,300
Jul 28, 20252,490.002,490.002,460.002,490.002,490.001.63%12,200
Jul 25, 20252,530.002,530.002,360.002,450.002,450.00-2.39%28,100
Jul 24, 20252,590.002,700.002,500.002,510.002,510.00-2.71%34,800
Jul 23, 20252,780.002,780.002,500.002,580.002,580.00-7.53%151,400
Jul 22, 20252,400.002,790.002,390.002,790.002,790.0013.41%111,300
Jul 21, 20252,320.002,460.002,310.002,460.002,460.003.36%38,900
Jul 18, 20252,400.002,400.002,300.002,380.002,380.00-0.83%42,500
Jul 17, 20252,440.002,440.002,300.002,400.002,400.00-1.23%35,600