Stock listing
IDX:INDR PT Indo-Rama Synthetics Tbk Saham
Follow PT Indo-Rama Synthetics Tbk into a list and get an email when it puts out news.
Share price · IDX:INDR
2,810.00 IDR 0.00 (0.0%)
Close on Oct 21, 2026
- Day range
- 2,800.00 – 2,810.00 IDROct 21, 2026
- Volume
- 8,800 sharesOct 21, 2026
- Market cap
- 1.84T IDRAt the close on Oct 21, 2026 · price × 654.4M shares outstanding
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · IDX:INDR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,810.00 | 0.00 | 0.0% | 2,800.00 | 2,810.00 | 2,800.00 | 8,800 | |
| 2,810.00 | +120.00 | +4.5% | 2,690.00 | 2,820.00 | 2,600.00 | 117,800 | |
| 2,690.00 | 0.00 | 0.0% | 2,690.00 | 2,690.00 | 2,510.00 | 72,200 | |
| 2,690.00 | -80.00 | -2.9% | 2,360.00 | 2,690.00 | 2,360.00 | 147,700 | |
| 2,770.00 | -10.00 | -0.4% | 2,700.00 | 2,770.00 | 2,700.00 | 2,400 | |
| 2,780.00 | -100.00 | -3.5% | 2,880.00 | 2,880.00 | 2,660.00 | 48,700 | |
| 2,880.00 | +160.00 | +5.9% | 2,880.00 | 2,880.00 | 2,720.00 | 9,500 | |
| 2,720.00 | 0.00 | 0.0% | 2,720.00 | 2,720.00 | 2,720.00 | 5,200 | |
| 2,720.00 | -180.00 | -6.2% | 2,850.00 | 2,900.00 | 2,720.00 | 144,800 | |
| 2,900.00 | -20.00 | -0.7% | 2,900.00 | 2,900.00 | 2,850.00 | 5,800 | |
| 2,920.00 | +60.00 | +2.1% | 2,900.00 | 2,920.00 | 2,900.00 | 4,100 | |
| 2,860.00 | -20.00 | -0.7% | 2,900.00 | 2,920.00 | 2,830.00 | 174,200 | |
| 2,880.00 | -20.00 | -0.7% | 2,910.00 | 2,920.00 | 2,820.00 | 35,800 | |
| 2,900.00 | +20.00 | +0.7% | 2,850.00 | 2,910.00 | 2,850.00 | 22,000 | |
| 2,880.00 | -20.00 | -0.7% | 2,890.00 | 2,890.00 | 2,850.00 | 1,400 | |
| 2,900.00 | -30.00 | -1.0% | 2,930.00 | 2,930.00 | 2,900.00 | 5,100 | |
| 2,930.00 | -20.00 | -0.7% | 2,940.00 | 2,940.00 | 2,770.00 | 62,300 | |
| 2,950.00 | +10.00 | +0.3% | 2,940.00 | 2,950.00 | 2,830.00 | 47,300 | |
| 2,940.00 | -70.00 | -2.3% | 3,010.00 | 3,050.00 | 2,820.00 | 92,100 | |
| 3,010.00 | +10.00 | +0.3% | 3,000.00 | 3,100.00 | 2,980.00 | 54,300 | |
| 3,000.00 | +220.00 | +7.9% | 2,820.00 | 3,010.00 | 2,700.00 | 42,800 | |
| 2,780.00 | -200.00 | -6.7% | 2,980.00 | 2,980.00 | 2,670.00 | 82,600 | |
| 2,980.00 | +100.00 | +3.5% | 2,890.00 | 2,980.00 | 2,760.00 | 45,200 | |
| 2,880.00 | -40.00 | -1.4% | 2,910.00 | 2,910.00 | 2,720.00 | 20,500 | |
| 2,920.00 | -30.00 | -1.0% | 2,900.00 | 2,950.00 | 2,810.00 | 14,300 | |
| 2,950.00 | +10.00 | +0.3% | 2,940.00 | 2,950.00 | 2,900.00 | 4,200 | |
| 2,940.00 | -10.00 | -0.3% | 2,950.00 | 2,950.00 | 2,860.00 | 17,900 | |
| 2,950.00 | -10.00 | -0.3% | 2,960.00 | 3,010.00 | 2,860.00 | 92,900 | |
| 2,960.00 | -80.00 | -2.6% | 2,990.00 | 3,000.00 | 2,850.00 | 83,100 | |
| 3,040.00 | 0.00 | 0.0% | 3,050.00 | 3,060.00 | 2,990.00 | 83,400 | |
| 3,040.00 | -10.00 | -0.3% | 3,050.00 | 3,070.00 | 3,000.00 | 134,200 | |
| 3,050.00 | +60.00 | +2.0% | 2,990.00 | 3,060.00 | 2,950.00 | 258,200 | |
| 2,990.00 | +320.00 | +12.0% | 2,670.00 | 3,040.00 | 2,670.00 | 320,600 | |
| 2,670.00 | 0.00 | 0.0% | 2,670.00 | 2,670.00 | 2,600.00 | 64,400 | |
| 2,670.00 | -20.00 | -0.7% | 2,690.00 | 2,690.00 | 2,520.00 | 110,500 | |
| 2,690.00 | +40.00 | +1.5% | 2,660.00 | 2,700.00 | 2,550.00 | 34,300 | |
| 2,650.00 | +130.00 | +5.2% | 2,530.00 | 2,690.00 | 2,530.00 | 110,600 | |
| 2,520.00 | +80.00 | +3.3% | 2,450.00 | 2,550.00 | 2,420.00 | 34,900 | |
| 2,440.00 | +30.00 | +1.2% | 2,430.00 | 2,450.00 | 2,380.00 | 18,600 | |
| 2,410.00 | -20.00 | -0.8% | 2,420.00 | 2,430.00 | 2,410.00 | 7,500 | |
| 2,430.00 | -90.00 | -3.6% | 2,510.00 | 2,510.00 | 2,360.00 | 8,300 | |
| 2,520.00 | 0.00 | 0.0% | 2,520.00 | 2,520.00 | 2,520.00 | 0 | |
| 2,520.00 | +70.00 | +2.9% | 2,390.00 | 2,600.00 | 2,390.00 | 9,900 | |
| 2,450.00 | +50.00 | +2.1% | 2,400.00 | 2,520.00 | 2,360.00 | 31,100 | |
| 2,400.00 | +20.00 | +0.8% | 2,360.00 | 2,400.00 | 2,360.00 | 11,600 | |
| 2,380.00 | -10.00 | -0.4% | 2,370.00 | 2,390.00 | 2,320.00 | 22,400 | |
| 2,390.00 | -10.00 | -0.4% | 2,290.00 | 2,390.00 | 2,290.00 | 18,600 | |
| 2,400.00 | 0.00 | 0.0% | 2,400.00 | 2,400.00 | 2,400.00 | 0 | |
| 2,400.00 | -20.00 | -0.8% | 2,360.00 | 2,400.00 | 2,250.00 | 8,600 | |
| 2,420.00 | 0.00 | 0.0% | 2,380.00 | 2,420.00 | 2,350.00 | 14,700 | |
| 2,420.00 | +40.00 | +1.7% | 2,340.00 | 2,450.00 | 2,340.00 | 28,700 | |
| 2,380.00 | +30.00 | +1.3% | 2,430.00 | 2,430.00 | 2,330.00 | 45,000 | |
| 2,350.00 | +10.00 | +0.4% | 2,350.00 | 2,440.00 | 2,340.00 | 29,100 | |
| 2,340.00 | -50.00 | -2.1% | 2,480.00 | 2,480.00 | 2,340.00 | 19,700 | |
| 2,390.00 | +40.00 | +1.7% | 2,350.00 | 2,570.00 | 2,340.00 | 45,500 | |
| 2,350.00 | +60.00 | +2.6% | 2,290.00 | 2,370.00 | 2,290.00 | 43,600 | |
| 2,290.00 | -60.00 | -2.6% | 2,340.00 | 2,360.00 | 2,210.00 | 47,700 | |
| 2,350.00 | +50.00 | +2.2% | 2,380.00 | 2,400.00 | 2,200.00 | 64,900 | |
| 2,300.00 | +320.00 | +16.2% | 1,980.00 | 2,350.00 | 1,930.00 | 140,700 | |
| 1,980.00 | +20.00 | +1.0% | 1,980.00 | 1,980.00 | 1,980.00 | 300 | |
| 1,960.00 | -25.00 | -1.3% | 2,000.00 | 2,000.00 | 1,955.00 | 17,900 | |
| 1,985.00 | +45.00 | +2.3% | 1,990.00 | 1,990.00 | 1,950.00 | 900 | |
| 1,940.00 | -60.00 | -3.0% | 1,960.00 | 2,010.00 | 1,940.00 | 87,900 | |
| 2,000.00 | -10.00 | -0.5% | 1,980.00 | 2,000.00 | 1,980.00 | 5,400 | |
| 2,010.00 | +50.00 | +2.6% | 1,990.00 | 2,010.00 | 1,950.00 | 14,000 | |
| 1,960.00 | +5.00 | +0.3% | 1,960.00 | 1,995.00 | 1,960.00 | 41,800 | |
| 1,955.00 | -10.00 | -0.5% | 1,975.00 | 2,060.00 | 1,955.00 | 43,100 |
- Ticker
- IDX:INDR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 2,920.00 (+2.1%) on Oct 7, 2026
Report of ownership or any changes in share ownership of public companies
Jul 20, 2026
Closed 1,965.00 (-1.8%) on Jul 20, 2026
PT Indo-Rama Synthetics Tbk on 6ix
- News releases
- 14 in the last 12 months · 20 in all · newest Oct 22, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about PT Indo-Rama Synthetics Tbk.