Stock listing
IDX:IRRA PT Itama Ranoraya Tbk Saham
Follow PT Itama Ranoraya Tbk into a list and get an email when it puts out news.
Share price · IDX:IRRA
350.00 IDR -4.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- 338.00 – 350.00 IDROct 30, 2026
- Volume
- 716,100 sharesOct 30, 2026
- Market cap
- 527.7B IDRAt the close on Oct 30, 2026 · price × 1.51B shares outstanding
- 52-week range
- 322.00 – 615.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 462.2M IDRMedian day 564,500 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:IRRA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 350.00 | -4.00 | -1.1% | 350.00 | 350.00 | 338.00 | 716,100 | |
| 354.00 | -2.00 | -0.6% | 356.00 | 356.00 | 338.00 | 910,700 | |
| 356.00 | +10.00 | +2.9% | 346.00 | 358.00 | 332.00 | 548,400 | |
| 346.00 | +4.00 | +1.2% | 342.00 | 346.00 | 330.00 | 462,500 | |
| 342.00 | -4.00 | -1.2% | 346.00 | 346.00 | 332.00 | 541,300 | |
| 346.00 | 0.00 | 0.0% | 348.00 | 348.00 | 338.00 | 198,200 | |
| 346.00 | 0.00 | 0.0% | 340.00 | 348.00 | 332.00 | 263,300 | |
| 346.00 | +6.00 | +1.8% | 340.00 | 348.00 | 332.00 | 850,500 | |
| 340.00 | +4.00 | +1.2% | 336.00 | 350.00 | 324.00 | 960,600 | |
| 336.00 | -24.00 | -6.7% | 348.00 | 348.00 | 336.00 | 536,200 | |
| 360.00 | -14.00 | -3.7% | 360.00 | 372.00 | 324.00 | 676,600 | |
| 374.00 | 0.00 | 0.0% | 374.00 | 374.00 | 366.00 | 109,400 | |
| 374.00 | +2.00 | +0.5% | 372.00 | 376.00 | 368.00 | 286,200 | |
| 372.00 | -2.00 | -0.5% | 374.00 | 380.00 | 362.00 | 584,700 | |
| 374.00 | -2.00 | -0.5% | 374.00 | 378.00 | 370.00 | 1,043,400 | |
| 376.00 | -4.00 | -1.1% | 380.00 | 380.00 | 372.00 | 301,700 | |
| 380.00 | 0.00 | 0.0% | 384.00 | 384.00 | 370.00 | 789,800 | |
| 380.00 | +10.00 | +2.7% | 370.00 | 400.00 | 366.00 | 4,280,100 | |
| 370.00 | -2.00 | -0.5% | 372.00 | 376.00 | 368.00 | 767,000 | |
| 372.00 | +12.00 | +3.3% | 356.00 | 372.00 | 356.00 | 1,874,800 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 364.00 | 348.00 | 3,343,000 | |
| 360.00 | +10.00 | +2.9% | 348.00 | 360.00 | 346.00 | 1,207,200 | |
| 350.00 | +6.00 | +1.7% | 346.00 | 352.00 | 340.00 | 759,600 | |
| 344.00 | -2.00 | -0.6% | 346.00 | 348.00 | 340.00 | 865,700 | |
| 346.00 | -6.00 | -1.7% | 356.00 | 358.00 | 346.00 | 208,300 | |
| 352.00 | -8.00 | -2.2% | 360.00 | 360.00 | 350.00 | 503,500 | |
| 360.00 | -2.00 | -0.6% | 362.00 | 362.00 | 358.00 | 387,900 | |
| 362.00 | +2.00 | +0.6% | 360.00 | 364.00 | 356.00 | 650,700 | |
| 360.00 | -2.00 | -0.6% | 362.00 | 364.00 | 354.00 | 707,600 | |
| 362.00 | -4.00 | -1.1% | 368.00 | 368.00 | 362.00 | 445,600 | |
| 366.00 | -4.00 | -1.1% | 368.00 | 372.00 | 364.00 | 505,500 | |
| 370.00 | +2.00 | +0.5% | 370.00 | 376.00 | 368.00 | 206,600 | |
| 368.00 | -2.00 | -0.5% | 370.00 | 376.00 | 368.00 | 235,500 | |
| 370.00 | 0.00 | 0.0% | 368.00 | 382.00 | 368.00 | 297,100 | |
| 370.00 | -4.00 | -1.1% | 370.00 | 376.00 | 366.00 | 388,600 | |
| 374.00 | 0.00 | 0.0% | 378.00 | 378.00 | 368.00 | 375,600 | |
| 374.00 | -6.00 | -1.6% | 382.00 | 394.00 | 372.00 | 819,900 | |
| 380.00 | -12.00 | -3.1% | 394.00 | 396.00 | 378.00 | 831,500 | |
| 392.00 | -24.00 | -5.8% | 416.00 | 416.00 | 388.00 | 4,249,300 | |
| 416.00 | +42.00 | +11.2% | 404.00 | 450.00 | 402.00 | 31,841,500 | |
| 374.00 | +2.00 | +0.5% | 374.00 | 374.00 | 370.00 | 162,500 | |
| 372.00 | 0.00 | 0.0% | 370.00 | 374.00 | 368.00 | 463,800 | |
| 372.00 | +2.00 | +0.5% | 372.00 | 372.00 | 368.00 | 402,700 | |
| 370.00 | 0.00 | 0.0% | 374.00 | 374.00 | 368.00 | 156,700 | |
| 370.00 | -4.00 | -1.1% | 376.00 | 376.00 | 368.00 | 284,300 | |
| 374.00 | +2.00 | +0.5% | 374.00 | 380.00 | 368.00 | 649,700 | |
| 372.00 | +4.00 | +1.1% | 370.00 | 374.00 | 366.00 | 451,100 | |
| 368.00 | -4.00 | -1.1% | 372.00 | 372.00 | 366.00 | 257,100 | |
| 372.00 | 0.00 | 0.0% | 372.00 | 372.00 | 372.00 | 0 | |
| 372.00 | 0.00 | 0.0% | 374.00 | 374.00 | 366.00 | 564,500 | |
| 372.00 | -2.00 | -0.5% | 374.00 | 374.00 | 366.00 | 568,600 | |
| 374.00 | +2.00 | +0.5% | 374.00 | 374.00 | 366.00 | 563,900 | |
| 372.00 | 0.00 | 0.0% | 374.00 | 374.00 | 368.00 | 498,600 | |
| 372.00 | 0.00 | 0.0% | 370.00 | 374.00 | 366.00 | 702,000 | |
| 372.00 | 0.00 | 0.0% | 372.00 | 372.00 | 372.00 | 0 | |
| 372.00 | 0.00 | 0.0% | 374.00 | 384.00 | 364.00 | 1,057,400 | |
| 372.00 | -2.00 | -0.5% | 374.00 | 374.00 | 368.00 | 682,600 | |
| 374.00 | +8.00 | +2.2% | 366.00 | 374.00 | 366.00 | 732,900 | |
| 366.00 | -4.00 | -1.1% | 374.00 | 374.00 | 366.00 | 881,200 | |
| 370.00 | 0.00 | 0.0% | 372.00 | 374.00 | 370.00 | 549,700 | |
| 370.00 | -4.00 | -1.1% | 374.00 | 374.00 | 368.00 | 709,200 | |
| 374.00 | 0.00 | 0.0% | 374.00 | 378.00 | 374.00 | 172,000 | |
| 374.00 | 0.00 | 0.0% | 374.00 | 376.00 | 372.00 | 796,700 | |
| 374.00 | 0.00 | 0.0% | 376.00 | 376.00 | 368.00 | 1,165,300 | |
| 374.00 | -2.00 | -0.5% | 378.00 | 380.00 | 372.00 | 756,300 | |
| 376.00 | +2.00 | +0.5% | 378.00 | 382.00 | 372.00 | 665,500 | |
| 374.00 | 0.00 | 0.0% | 374.00 | 380.00 | 372.00 | 480,700 |
- Ticker
- IDX:IRRA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 380.00 (0.0%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 1, 2026
Closed 360.00 (+2.9%) on Oct 1, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 9, 2026
Closed 352.00 (+6.7%) on Jun 9, 2026
Infomation of Changes in Company's Board
Jun 5, 2026
Closed 330.00 (-1.8%) on Jun 8, 2026
Invitation of Annual General Meeting of Shareholders
May 13, 2026
Closed 412.00 (+0.5%) on May 13, 2026
Explanation on Request for Explanation of the Exchange
May 12, 2026
Closed 412.00 (+0.5%) on May 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 482.00 (-5.5%) on May 11, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 392.00 (0.0%) on Apr 29, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 31, 2026
Closed 388.00 (+1.0%) on Apr 1, 2026
PT Itama Ranoraya Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Itama Ranoraya Tbk.