Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT. Indo-Rama Synthetics Tbk (INDR.JK)

2,150.00
-160.00
(-6.93%)
As of 9:21:08 AM GMT+7. Market Open.
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252,160.002,160.002,150.002,150.002,150.001,600
Apr 23, 20252,150.002,310.002,150.002,310.002,310.004,600
Apr 22, 20252,240.002,250.002,150.002,240.002,240.005,900
Apr 21, 20252,140.002,260.002,140.002,260.002,260.0027,100
Apr 17, 20252,180.002,180.002,140.002,180.002,180.00500
Apr 16, 20252,140.002,200.002,140.002,200.002,200.0035,300
Apr 15, 20252,080.002,170.002,070.002,160.002,160.007,200
Apr 14, 20252,120.002,190.002,070.002,070.002,070.0019,600
Apr 11, 20252,130.002,150.001,990.002,140.002,140.0070,200
Apr 10, 20252,300.002,350.002,080.002,150.002,150.009,900
Apr 9, 20252,160.002,180.002,000.002,000.002,000.0053,400
Apr 8, 20252,100.002,180.001,885.002,180.002,180.0062,600
Mar 27, 20252,150.002,260.002,100.002,190.002,190.0013,200
Mar 26, 20252,160.002,160.002,100.002,150.002,150.0076,300
Mar 25, 20252,240.002,240.002,140.002,150.002,150.006,900
Mar 24, 20251,910.002,260.001,910.002,210.002,210.001,700
Mar 21, 20252,210.002,260.002,150.002,220.002,220.008,400
Mar 20, 20252,290.002,290.002,180.002,210.002,210.002,800
Mar 19, 20252,280.002,280.002,150.002,280.002,280.004,000
Mar 18, 20252,290.002,290.002,060.002,290.002,290.0011,000
Mar 17, 20252,330.002,330.002,260.002,310.002,310.004,200
Mar 14, 20252,260.002,310.002,260.002,310.002,310.00300
Mar 13, 20252,260.002,340.002,040.002,310.002,310.0041,400
Mar 12, 20252,200.002,320.002,200.002,280.002,280.0039,000
Mar 11, 20252,060.002,290.002,060.002,280.002,280.0023,000
Mar 10, 20252,150.002,350.002,130.002,300.002,300.006,600
Mar 7, 20252,060.002,150.002,040.002,150.002,150.003,100
Mar 6, 20252,040.002,040.002,000.002,000.002,000.0095,500
Mar 5, 20252,020.002,050.001,980.002,040.002,040.0047,000
Mar 4, 20252,070.002,070.002,010.002,010.002,010.0048,200
Mar 3, 20252,110.002,120.002,050.002,100.002,100.0093,700
Feb 28, 20252,250.002,250.002,110.002,110.002,110.0029,400
Feb 27, 20252,350.002,350.002,230.002,300.002,300.009,400
Feb 26, 20252,350.002,350.002,300.002,350.002,350.0023,700
Feb 25, 20252,380.002,450.002,270.002,370.002,370.0029,800
Feb 24, 20252,390.002,390.002,220.002,370.002,370.0036,200
Feb 21, 20252,370.002,400.002,360.002,370.002,370.0012,800
Feb 20, 20252,450.002,540.002,380.002,450.002,450.0060,100
Feb 19, 20252,390.002,470.002,390.002,450.002,450.0012,700
Feb 18, 20252,480.002,480.002,400.002,400.002,400.0021,700
Feb 17, 20252,470.002,510.002,400.002,400.002,400.0022,200
Feb 14, 20252,430.002,490.002,400.002,490.002,490.005,800
Feb 13, 20252,450.002,450.002,450.002,450.002,450.00500
Feb 12, 20252,470.002,470.002,470.002,470.002,470.00100
Feb 11, 20252,490.002,500.002,450.002,490.002,490.0021,000
Feb 10, 20252,450.002,500.002,400.002,490.002,490.0062,700
Feb 7, 20252,530.002,530.002,390.002,390.002,390.0027,300
Feb 6, 20252,620.002,620.002,510.002,520.002,520.0029,700
Feb 5, 20252,620.002,620.002,620.002,620.002,620.005,000
Feb 4, 20252,600.002,630.002,600.002,630.002,630.00124,800
Feb 3, 20252,680.002,690.002,600.002,640.002,640.0021,400
Jan 31, 20252,630.002,700.002,600.002,700.002,700.0014,500
Jan 30, 20252,680.002,680.002,650.002,650.002,650.007,000
Jan 24, 20252,630.002,700.002,630.002,700.002,700.0014,600
Jan 23, 20252,680.002,680.002,600.002,670.002,670.0012,500
Jan 22, 20252,770.002,770.002,600.002,700.002,700.0053,400
Jan 21, 20252,700.002,790.002,670.002,770.002,770.0060,800
Jan 20, 20252,480.002,700.002,450.002,690.002,690.0070,800
Jan 17, 20252,500.002,520.002,420.002,510.002,510.002,300
Jan 16, 20252,440.002,520.002,440.002,520.002,520.001,300
Jan 15, 20252,430.002,540.002,420.002,440.002,440.002,700
Jan 14, 20252,470.002,510.002,400.002,420.002,420.0028,100
Jan 13, 20252,570.002,580.002,470.002,470.002,470.006,500
Jan 10, 20252,570.002,570.002,450.002,570.002,570.009,800
Jan 9, 20252,570.002,570.002,490.002,570.002,570.0055,800
Jan 8, 20252,610.002,610.002,570.002,570.002,570.0064,400
Jan 7, 20252,680.002,680.002,620.002,620.002,620.003,200
Jan 6, 20252,760.002,760.002,650.002,650.002,650.006,200
Jan 3, 20252,740.002,740.002,730.002,730.002,730.00200
Jan 2, 20252,750.002,750.002,650.002,750.002,750.005,500
Dec 30, 20242,700.002,770.002,640.002,770.002,770.002,900
Dec 27, 20242,710.002,770.002,600.002,770.002,770.005,400
Dec 24, 20242,710.002,750.002,700.002,740.002,740.0016,800
Dec 23, 20242,710.002,750.002,710.002,750.002,750.0014,500
Dec 20, 20242,740.002,760.002,700.002,750.002,750.0010,300
Dec 19, 20242,750.002,760.002,660.002,750.002,750.0042,000
Dec 18, 20242,700.002,760.002,690.002,760.002,760.0021,400
Dec 17, 20242,670.002,800.002,660.002,750.002,750.00114,500
Dec 16, 20242,800.002,800.002,690.002,710.002,710.0016,000
Dec 13, 20242,690.002,800.002,660.002,800.002,800.0022,300
Dec 12, 20242,750.002,770.002,650.002,760.002,760.0026,000
Dec 11, 20242,660.002,800.002,620.002,760.002,760.00135,900
Dec 10, 20242,650.002,680.002,620.002,660.002,660.0034,400
Dec 9, 20242,630.002,670.002,620.002,650.002,650.0034,300
Dec 6, 20242,650.002,700.002,630.002,630.002,630.0027,600
Dec 5, 20242,660.002,750.002,630.002,630.002,630.0020,800
Dec 4, 20242,720.002,750.002,650.002,750.002,750.0010,000
Dec 3, 20242,720.002,730.002,700.002,730.002,730.002,000
Dec 2, 20242,770.002,770.002,710.002,710.002,710.0026,900
Nov 29, 20242,670.002,770.002,630.002,770.002,770.0051,200
Nov 28, 20242,640.002,740.002,620.002,670.002,670.0020,000
Nov 26, 20242,700.002,700.002,600.002,650.002,650.0036,100
Nov 25, 20242,610.002,680.002,610.002,680.002,680.0018,300
Nov 22, 20242,590.002,610.002,590.002,610.002,610.0014,500
Nov 21, 20242,610.002,650.002,590.002,610.002,610.0038,400
Nov 20, 20242,650.002,660.002,610.002,620.002,620.0012,700
Nov 19, 20242,660.002,700.002,610.002,650.002,650.0020,800
Nov 18, 20242,760.002,760.002,660.002,670.002,670.009,600
Nov 15, 20242,700.002,700.002,670.002,700.002,700.007,800
Nov 14, 20242,690.002,760.002,670.002,700.002,700.0021,000
Nov 13, 20242,750.002,770.002,670.002,710.002,710.0029,300
Nov 12, 20242,730.002,770.002,680.002,760.002,760.0037,400
Nov 11, 20242,730.002,750.002,700.002,720.002,720.0046,800
Nov 8, 20242,740.002,840.002,710.002,810.002,810.0032,700
Nov 7, 20242,830.002,830.002,750.002,750.002,750.0083,200
Nov 6, 20242,840.002,920.002,820.002,820.002,820.0019,500
Nov 5, 20242,960.002,960.002,780.002,840.002,840.0033,900
Nov 4, 20242,910.002,910.002,780.002,860.002,860.00105,700
Nov 1, 20243,000.003,040.002,910.002,930.002,930.0089,900
Oct 31, 20243,110.003,110.003,000.003,000.003,000.0089,800
Oct 30, 20243,100.003,170.003,100.003,100.003,100.0026,700
Oct 29, 20243,140.003,190.003,110.003,190.003,190.0027,200
Oct 28, 20243,210.003,240.003,100.003,110.003,110.0032,900
Oct 25, 20243,320.003,320.003,210.003,210.003,210.0023,000
Oct 24, 20243,230.003,340.003,150.003,340.003,340.0029,000
Oct 23, 20243,350.003,350.003,220.003,290.003,290.0025,600
Oct 22, 20243,260.003,370.003,230.003,350.003,350.0021,900
Oct 21, 20243,330.003,370.003,180.003,190.003,190.0060,300
Oct 18, 20243,210.003,370.003,190.003,370.003,370.0028,400
Oct 17, 20243,210.003,230.003,210.003,230.003,230.005,900
Oct 16, 20243,230.003,230.003,210.003,210.003,210.0011,700
Oct 15, 20243,290.003,290.003,230.003,230.003,230.0010,900
Oct 14, 20243,300.003,300.003,210.003,260.003,260.0014,300
Oct 11, 20243,300.003,390.003,200.003,390.003,390.00121,100
Oct 10, 20243,320.003,320.003,300.003,300.003,300.004,200
Oct 9, 20243,340.003,340.003,290.003,340.003,340.0028,800
Oct 8, 20243,310.003,370.003,310.003,340.003,340.0045,200
Oct 7, 20243,360.003,380.003,310.003,370.003,370.009,600
Oct 4, 20243,360.003,450.003,360.003,390.003,390.004,800
Oct 3, 20243,320.003,420.003,310.003,390.003,390.005,600
Oct 2, 20243,340.003,450.003,340.003,400.003,400.0012,800
Oct 1, 20243,450.003,470.003,440.003,440.003,440.0029,000
Sep 30, 20243,450.003,500.003,410.003,470.003,470.0033,000
Sep 27, 20243,370.003,500.003,280.003,500.003,500.0020,300
Sep 26, 20243,300.003,460.003,300.003,370.003,370.0015,600
Sep 25, 20243,350.003,360.003,300.003,300.003,300.0041,500
Sep 24, 20243,460.003,460.003,350.003,360.003,360.0053,900
Sep 23, 20243,460.003,460.003,360.003,450.003,450.0026,300
Sep 20, 20243,440.003,500.003,300.003,460.003,460.0034,200
Sep 19, 20243,500.003,500.003,430.003,430.003,430.0051,900
Sep 18, 20243,540.003,540.003,430.003,500.003,500.0029,700
Sep 17, 20243,560.003,570.003,440.003,450.003,450.0049,500
Sep 13, 20243,490.003,560.003,420.003,560.003,560.0015,900
Sep 12, 20243,460.003,500.003,410.003,500.003,500.0019,400
Sep 11, 20243,520.003,530.003,460.003,470.003,470.0039,100
Sep 10, 20243,500.003,550.003,480.003,530.003,530.0010,100
Sep 9, 20243,580.003,580.003,500.003,560.003,560.0037,700
Sep 6, 20243,570.003,610.003,490.003,580.003,580.0051,500
Sep 5, 20243,390.003,580.003,380.003,560.003,560.00107,400
Sep 4, 20243,250.003,400.003,250.003,390.003,390.0040,700
Sep 3, 20243,330.003,500.003,260.003,360.003,360.0036,700
Sep 2, 20243,240.003,340.003,210.003,340.003,340.0025,000
Aug 30, 20243,320.003,320.003,200.003,300.003,300.0049,600
Aug 29, 20243,170.003,340.003,150.003,320.003,320.0042,300
Aug 28, 20243,130.003,240.003,130.003,220.003,220.0070,400
Aug 27, 20243,140.003,140.003,040.003,120.003,120.0016,400
Aug 26, 20243,050.003,140.003,000.003,140.003,140.0033,700
Aug 23, 20243,030.003,040.003,000.003,020.003,020.0036,900
Aug 22, 20242,890.003,040.002,890.003,030.003,030.00113,500
Aug 21, 20242,810.002,900.002,810.002,890.002,890.0026,700
Aug 20, 20242,820.002,840.002,790.002,840.002,840.0025,600
Aug 19, 20242,820.002,840.002,770.002,810.002,810.0050,400
Aug 16, 20242,840.002,840.002,800.002,800.002,800.0026,200
Aug 15, 20242,770.002,850.002,760.002,760.002,760.0032,200
Aug 14, 20242,740.002,840.002,740.002,800.002,800.0018,900
Aug 13, 20242,850.002,850.002,720.002,740.002,740.0078,600
Aug 12, 20242,860.002,860.002,710.002,830.002,830.0029,400
Aug 9, 20242,750.002,850.002,710.002,810.002,810.0035,000
Aug 8, 20242,750.002,850.002,700.002,850.002,850.0023,500
Aug 7, 20242,680.002,750.002,680.002,710.002,710.005,800
Aug 6, 20242,700.002,720.002,670.002,700.002,700.0014,400
Aug 5, 20242,720.002,750.002,670.002,720.002,720.0026,000
Aug 2, 20242,770.002,820.002,730.002,770.002,770.0039,100
Aug 1, 20242,750.002,770.002,710.002,770.002,770.0047,000
Jul 31, 20242,700.002,750.002,690.002,710.002,710.0077,200
Jul 30, 20242,670.002,690.002,670.002,680.002,680.0020,700
Jul 29, 20242,670.002,700.002,670.002,670.002,670.0035,000
Jul 26, 20242,670.002,700.002,670.002,700.002,700.002,300
Jul 25, 20242,700.002,700.002,670.002,670.002,670.0014,600
Jul 24, 20242,690.002,700.002,680.002,680.002,680.0015,700
Jul 23, 20242,680.002,710.002,670.002,690.002,690.0026,000
Jul 22, 20242,730.002,740.002,660.002,660.002,660.0034,700
Jul 19, 20242,700.002,730.002,700.002,700.002,700.009,500
Jul 18, 20242,710.002,710.002,670.002,700.002,700.0014,600
Jul 17, 20242,730.002,730.002,700.002,710.002,710.0034,600
Jul 16, 20242,680.002,750.002,660.002,730.002,730.0015,100
Jul 15, 20242,800.002,800.002,660.002,660.002,660.00623,000
Jul 12, 20242,790.002,810.002,770.002,800.002,800.0029,400
Jul 11, 20242,840.002,850.002,800.002,800.002,800.0035,200
Jul 10, 20242,810.002,840.002,740.002,840.002,840.0064,000
Jul 9, 20242,840.002,840.002,810.002,840.002,840.0066,000
Jul 8, 20242,900.002,980.002,840.002,840.002,840.00119,100
Jul 5, 20242,950.002,950.002,900.002,950.002,950.008,000
Jul 4, 20242,920.003,100.002,890.002,950.002,950.0080,400
Jul 3, 20242,950.002,950.002,910.002,930.002,930.0051,600
Jul 2, 20242,950.002,950.002,880.002,950.002,950.0018,000
Jul 1, 20242,930.003,030.002,880.002,950.002,950.0018,800
Jun 28, 20242,920.002,930.002,890.002,900.002,900.0025,000
Jun 27, 20242,900.002,920.002,900.002,920.002,920.0015,000
Jun 26, 20242,920.002,920.002,840.002,900.002,900.0064,000
Jun 25, 20242,820.002,920.002,820.002,920.002,920.0014,300
Jun 24, 20242,900.002,900.002,810.002,890.002,890.0042,100
Jun 21, 20242,890.002,890.002,850.002,850.002,850.005,100
Jun 20, 20242,840.002,890.002,840.002,890.002,890.007,500
Jun 19, 20242,860.002,880.002,780.002,840.002,840.0050,500
Jun 14, 20242,960.002,980.002,700.002,860.002,860.0094,900
Jun 13, 20243,000.003,000.002,960.002,980.002,980.0015,500
Jun 12, 20243,010.003,020.002,990.003,000.003,000.0015,800
Jun 11, 20243,000.003,050.003,000.003,000.003,000.004,100
Jun 10, 20243,000.003,070.003,000.003,000.003,000.006,900
Jun 7, 20243,060.003,060.003,000.003,000.003,000.008,600
Jun 6, 20243,050.003,060.003,040.003,060.003,060.00600
Jun 5, 20243,000.003,070.003,000.003,030.003,030.002,200
Jun 4, 20243,040.003,050.002,980.002,980.002,980.0014,700
Jun 3, 20243,080.003,080.002,920.002,960.002,960.0015,500
May 31, 20243,030.003,030.003,000.003,010.003,010.0013,900
May 30, 20243,010.003,050.003,010.003,010.003,010.009,800
May 29, 20243,020.003,170.003,000.003,030.003,030.008,100
May 28, 20243,010.003,050.003,010.003,030.003,030.00800
May 27, 20243,080.003,080.003,000.003,010.003,010.0020,300
May 22, 20243,030.003,080.003,000.003,080.003,080.003,200
May 21, 20243,030.003,040.003,020.003,020.003,020.006,800
May 20, 20243,060.003,090.003,010.003,020.003,020.004,300
May 17, 20243,080.003,080.003,030.003,060.003,060.006,200
May 16, 20243,020.003,080.003,000.003,020.003,020.0026,500
May 15, 20243,090.003,090.002,990.003,020.003,020.0052,300
May 14, 20243,080.003,100.003,020.003,090.003,090.0017,900
May 13, 20243,120.003,310.003,000.003,030.003,030.0087,500
May 8, 20243,160.003,570.003,050.003,120.003,120.0025,000
May 7, 20243,170.003,450.003,000.003,150.003,150.0074,700
May 6, 20243,210.003,210.003,110.003,140.003,140.005,400
May 3, 20243,250.003,250.003,100.003,200.003,200.0021,500
May 2, 20243,210.003,250.003,110.003,250.003,250.0010,100
Apr 30, 20243,180.003,210.003,140.003,210.003,210.009,600
Apr 29, 20243,100.003,280.003,100.003,180.003,180.006,800
Apr 26, 20243,250.003,250.003,180.003,200.003,200.008,800
Apr 25, 20243,250.003,250.003,200.003,250.003,250.0030,000
Apr 24, 20243,260.003,260.003,250.003,250.003,250.009,400
Waiting for permission
Allow microphone access to enable voice search

Try again.