PT Indo Acidatama Tbk (IDX:SRSN)
Indonesia
· Delayed Price · Currency is IDR 57.00
-1.00 (-1.72%)
At close: Mar 6, 2026
PT Indo Acidatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | -1.72% | 5,887,500 |
| Mar 5, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 7,148,600 |
| Mar 4, 2026 | 59.00 | 60.00 | 55.00 | 57.00 | 57.00 | -3.39% | 21,890,100 |
| Mar 3, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 11,357,200 |
| Mar 2, 2026 | 59.00 | 61.00 | 56.00 | 59.00 | 59.00 | -1.67% | 14,822,100 |
| Feb 27, 2026 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 8,293,000 |
| Feb 26, 2026 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 40,238,600 |
| Feb 25, 2026 | 60.00 | 66.00 | 59.00 | 60.00 | 60.00 | 1.69% | 99,655,600 |
| Feb 24, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 6,773,800 |
| Feb 23, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 12,444,300 |
| Feb 20, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 3,303,900 |
| Feb 19, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 3,184,200 |
| Feb 18, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 13,053,400 |
| Feb 13, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 10,266,200 |
| Feb 12, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 8,406,400 |
| Feb 11, 2026 | 61.00 | 64.00 | 60.00 | 62.00 | 62.00 | 3.33% | 17,460,200 |
| Feb 10, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 10,349,600 |
| Feb 9, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 17,607,600 |
| Feb 6, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 12,819,800 |
| Feb 5, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 9,344,900 |
| Feb 4, 2026 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | -1.61% | 22,145,000 |
| Feb 3, 2026 | 60.00 | 63.00 | 57.00 | 62.00 | 62.00 | 6.90% | 22,091,300 |
| Feb 2, 2026 | 63.00 | 63.00 | 56.00 | 58.00 | 58.00 | -6.45% | 26,310,100 |
| Jan 30, 2026 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 17,675,300 |
| Jan 29, 2026 | 60.00 | 63.00 | 52.00 | 62.00 | 62.00 | 1.64% | 51,236,700 |
| Jan 28, 2026 | 67.00 | 68.00 | 59.00 | 61.00 | 61.00 | -8.96% | 97,556,700 |
| Jan 27, 2026 | 66.00 | 76.00 | 65.00 | 67.00 | 67.00 | 1.52% | 514,115,000 |
| Jan 26, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 12,071,100 |
| Jan 23, 2026 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | - | 16,510,200 |
| Jan 22, 2026 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 13,949,500 |
| Jan 21, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 32,547,300 |
| Jan 20, 2026 | 66.00 | 70.00 | 65.00 | 66.00 | 66.00 | - | 63,864,400 |
| Jan 19, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 18,450,100 |
| Jan 15, 2026 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 13,545,200 |
| Jan 14, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 6,815,800 |
| Jan 13, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 7,937,100 |
| Jan 12, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 20,189,400 |
| Jan 9, 2026 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 16,269,600 |
| Jan 8, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 8,071,300 |
| Jan 7, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 30,126,100 |
| Jan 6, 2026 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 31,394,600 |
| Jan 5, 2026 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 17,019,300 |
| Jan 2, 2026 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 5,319,000 |
| Dec 30, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 9,740,600 |
| Dec 29, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 13,856,900 |
| Dec 24, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 7,568,400 |
| Dec 23, 2025 | 61.00 | 65.00 | 61.00 | 61.00 | 61.00 | - | 34,153,800 |
| Dec 22, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 3,477,000 |
| Dec 19, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 12,260,200 |
| Dec 18, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 7,116,300 |
| Dec 17, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - | 6,707,800 |
| Dec 16, 2025 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 15,432,500 |
| Dec 15, 2025 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 10,848,300 |
| Dec 12, 2025 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 6,825,500 |
| Dec 11, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 18,447,100 |
| Dec 10, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 6,085,700 |
| Dec 9, 2025 | 66.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 16,462,600 |
| Dec 8, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 9,463,400 |
| Dec 5, 2025 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 1.56% | 46,508,900 |
| Dec 4, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 12,201,200 |
| Dec 3, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 9,622,000 |
| Dec 2, 2025 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 13,504,600 |
| Dec 1, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 1.59% | 7,692,400 |
| Nov 28, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 4,227,100 |
| Nov 27, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | 9,664,700 |
| Nov 26, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 8,861,600 |
| Nov 25, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 9,680,600 |
| Nov 24, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 8,623,400 |
| Nov 21, 2025 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 16,786,800 |
| Nov 20, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 9,172,000 |
| Nov 19, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 5,220,700 |
| Nov 18, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 11,454,300 |
| Nov 17, 2025 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 1.54% | 16,688,400 |
| Nov 14, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 9,030,000 |
| Nov 13, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 12,250,600 |
| Nov 12, 2025 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 24,361,100 |
| Nov 11, 2025 | 66.00 | 69.00 | 65.00 | 66.00 | 66.00 | 1.54% | 31,707,800 |
| Nov 10, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1.56% | 24,723,300 |
| Nov 7, 2025 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 18,071,500 |
| Nov 6, 2025 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | - | 16,072,000 |
| Nov 5, 2025 | 63.00 | 68.00 | 63.00 | 66.00 | 66.00 | 3.13% | 37,923,000 |
| Nov 4, 2025 | 64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 1.59% | 8,502,200 |
| Nov 3, 2025 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 19,736,400 |
| Oct 31, 2025 | 65.00 | 70.00 | 64.00 | 65.00 | 65.00 | - | 58,433,900 |
| Oct 30, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 17,568,500 |
| Oct 29, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 13,348,500 |
| Oct 28, 2025 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -4.62% | 22,575,600 |
| Oct 27, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 22,879,400 |
| Oct 24, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 13,454,500 |
| Oct 23, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 23,010,100 |
| Oct 22, 2025 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | -1.49% | 23,602,100 |
| Oct 21, 2025 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 20,568,000 |
| Oct 20, 2025 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 23,613,800 |
| Oct 17, 2025 | 70.00 | 70.00 | 64.00 | 67.00 | 67.00 | -4.29% | 59,105,800 |
| Oct 16, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 41,862,500 |
| Oct 15, 2025 | 67.00 | 71.00 | 63.00 | 68.00 | 68.00 | 1.49% | 84,833,700 |
| Oct 14, 2025 | 77.00 | 78.00 | 66.00 | 67.00 | 67.00 | -12.99% | 183,591,100 |
| Oct 13, 2025 | 74.00 | 77.00 | 70.00 | 77.00 | 77.00 | 2.67% | 153,818,900 |
| Oct 10, 2025 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 4.17% | 141,040,300 |
| Oct 9, 2025 | 78.00 | 78.00 | 70.00 | 72.00 | 72.00 | -6.49% | 177,089,500 |