See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← INDR.JK stock page

Indorama Synthetics Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,750.002,750.002,750.002,750.002,750.0011,600
2026-10-222,800.002,800.002,640.002,750.002,750.0035,500
2026-10-212,800.002,810.002,800.002,810.002,810.008,800
2026-10-202,690.002,820.002,600.002,810.002,810.00117,800
2026-10-192,690.002,690.002,510.002,690.002,690.0072,200
2026-10-162,360.002,690.002,360.002,690.002,690.00147,700
2026-10-152,700.002,770.002,700.002,770.002,770.002,400
2026-10-142,880.002,880.002,660.002,780.002,780.0048,700
2026-10-132,880.002,880.002,720.002,880.002,880.009,500
2026-10-122,730.002,900.002,730.002,880.002,880.005,200
2026-10-092,850.002,900.002,720.002,720.002,720.00144,800
2026-10-082,900.002,900.002,850.002,900.002,900.005,800
2026-10-072,900.002,920.002,900.002,920.002,920.004,100
2026-10-062,900.002,920.002,830.002,860.002,860.00174,200
2026-10-052,910.002,920.002,820.002,880.002,880.0035,800
2026-10-022,850.002,910.002,850.002,900.002,900.0022,000
2026-10-012,890.002,890.002,850.002,880.002,880.001,400
2026-09-302,930.002,930.002,900.002,900.002,900.005,100
2026-09-292,940.002,940.002,770.002,930.002,930.0062,300
2026-09-282,940.002,950.002,830.002,950.002,950.0047,300
2026-09-253,010.003,050.002,820.002,940.002,940.0092,100
2026-09-243,000.003,100.002,980.003,010.003,010.0054,300
2026-09-232,820.003,010.002,700.003,000.003,000.0042,800
Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-11240.0000 IDR
2022-07-05940.0000 IDR
2019-06-13340.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.