PT Indo Acidatama Tbk (IDX:SRSN)
Indonesia
· Delayed Price · Currency is IDR 70.00
+2.00 (2.94%)
Apr 29, 2026, 3:49 PM WIB
PT Indo Acidatama Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -2.86% | 55,061,900 |
| Apr 27, 2026 | 69.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 149,488,400 |
| Apr 24, 2026 | 70.00 | 71.00 | 66.00 | 69.00 | 69.00 | -1.43% | 132,071,600 |
| Apr 23, 2026 | 66.00 | 71.00 | 65.00 | 70.00 | 70.00 | 6.06% | 135,302,900 |
| Apr 22, 2026 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 1.54% | 10,544,700 |
| Apr 21, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 1.56% | 6,787,200 |
| Apr 20, 2026 | 65.00 | 67.00 | 63.00 | 64.00 | 64.00 | - | 30,802,800 |
| Apr 17, 2026 | 65.00 | 67.00 | 64.00 | 64.00 | 64.00 | - | 15,099,400 |
| Apr 16, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 19,201,800 |
| Apr 15, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -2.99% | 19,868,100 |
| Apr 14, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 11,925,300 |
| Apr 13, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 15,816,300 |
| Apr 10, 2026 | 67.00 | 69.00 | 65.00 | 68.00 | 68.00 | 3.03% | 25,404,600 |
| Apr 9, 2026 | 66.00 | 68.00 | 66.00 | 66.00 | 66.00 | - | 9,982,600 |
| Apr 8, 2026 | 65.00 | 67.00 | 62.00 | 66.00 | 66.00 | - | 23,193,100 |
| Apr 7, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 48,935,000 |
| Apr 6, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 6.35% | 51,770,300 |
| Apr 2, 2026 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3.28% | 34,062,300 |
| Apr 1, 2026 | 63.00 | 65.00 | 59.00 | 61.00 | 61.00 | -4.69% | 36,149,500 |
| Mar 31, 2026 | 58.00 | 67.00 | 58.00 | 64.00 | 64.00 | 12.28% | 191,948,800 |
| Mar 30, 2026 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1.79% | 5,926,800 |
| Mar 27, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3.70% | 18,577,800 |
| Mar 26, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | 4,386,500 |
| Mar 25, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 8,511,100 |
| Mar 17, 2026 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 1.89% | 2,295,100 |
| Mar 16, 2026 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.85% | 4,059,600 |
| Mar 13, 2026 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | -3.57% | 5,641,300 |
| Mar 12, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 4,131,200 |
| Mar 11, 2026 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 7,638,400 |
| Mar 10, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 3,638,000 |
| Mar 9, 2026 | 57.00 | 57.00 | 52.00 | 54.00 | 54.00 | -5.26% | 14,723,700 |
| 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 |