Indo-Rama Synthetics Tbk. - Price History

Monthly price history for INDR.JK (Indo-Rama Synthetics Tbk.)

DateAdjusted priceReal price
May 2024 IDR3,060 IDR3,060
April 2024 IDR3,210 IDR3,210
March 2024 IDR3,540 IDR3,540
February 2024 IDR3,700 IDR3,700
January 2024 IDR3,000 IDR3,000
December 2023 IDR3,050 IDR3,050
November 2023 IDR3,170 IDR3,170
October 2023 IDR3,390 IDR3,390
September 2023 IDR3,610 IDR3,610
August 2023 IDR3,510 IDR3,510
July 2023 IDR4,210 IDR4,210
June 2023 IDR4,093.13 IDR4,320
May 2023 IDR3,827.83 IDR4,040
April 2023 IDR4,576.35 IDR4,830
March 2023 IDR4,462.65 IDR4,710
February 2023 IDR4,727.94 IDR4,990
January 2023 IDR5,448.03 IDR5,750
December 2022 IDR5,353.28 IDR5,650
November 2022 IDR5,684.90 IDR6,000
October 2022 IDR6,774.51 IDR7,150
September 2022 IDR6,513.95 IDR6,875
August 2022 IDR7,153.50 IDR7,550
July 2022 IDR8,124.67 IDR8,575
June 2022 IDR9,271.43 IDR10,750
May 2022 IDR8,538.34 IDR9,900
April 2022 IDR5,325.68 IDR6,175
March 2022 IDR4,355.42 IDR5,050
February 2022 IDR3,993.18 IDR4,630
January 2022 IDR3,475.71 IDR4,030
December 2021 IDR3,605.08 IDR4,180
November 2021 IDR3,803.44 IDR4,410
October 2021 IDR4,053.56 IDR4,700
September 2021 IDR3,665.45 IDR4,250
August 2021 IDR3,527.46 IDR4,090
July 2021 IDR3,234.22 IDR3,750
June 2021 IDR3,605.08 IDR4,180
May 2021 IDR4,062.18 IDR4,710
April 2021 IDR3,277.34 IDR3,800
March 2021 IDR2,975.48 IDR3,450
February 2021 IDR2,699.50 IDR3,130
January 2021 IDR2,294.14 IDR2,660
December 2020 IDR2,630.50 IDR3,050
November 2020 IDR2,587.38 IDR3,000
October 2020 IDR1,854.29 IDR2,150
September 2020 IDR1,854.29 IDR2,150
August 2020 IDR1,880.16 IDR2,180
July 2020 IDR2,061.28 IDR2,390
June 2020 IDR1,897.41 IDR2,200
May 2020 IDR1,957.78 IDR2,270
April 2020 IDR1,811.16 IDR2,100
March 2020 IDR1,448.93 IDR1,680
February 2020 IDR1,561.05 IDR1,810
January 2020 IDR2,026.78 IDR2,350
December 2019 IDR2,095.78 IDR2,430
November 2019 IDR2,345.89 IDR2,720
October 2019 IDR3,165.22 IDR3,670
September 2019 IDR3,078.98 IDR3,570
August 2019 IDR3,536.08 IDR4,100
July 2019 IDR3,863.82 IDR4,480
June 2019 IDR4,208.80 IDR4,880
May 2019 IDR4,126.63 IDR5,100
April 2019 IDR3,778.70 IDR4,670
March 2019 IDR5,016.69 IDR6,200
February 2019 IDR5,178.52 IDR6,400
January 2019 IDR5,603.32 IDR6,925
December 2018 IDR4,794.17 IDR5,925
November 2018 IDR4,612.12 IDR5,700
October 2018 IDR3,357.94 IDR4,150
September 2018 IDR4,369.37 IDR5,400
August 2018 IDR5,016.69 IDR6,200
July 2018 IDR5,421.26 IDR6,700
June 2018 IDR5,218.97 IDR6,450
May 2018 IDR2,815.82 IDR3,480
April 2018 IDR975.02 IDR1,205
March 2018 IDR1,132.80 IDR1,400
February 2018 IDR1,132.80 IDR1,400
January 2018 IDR1,043.80 IDR1,290
December 2017 IDR1,011.43 IDR1,250
November 2017 IDR1,051.89 IDR1,300
October 2017 IDR1,059.98 IDR1,310
September 2017 IDR841.51 IDR1,040
August 2017 IDR821.28 IDR1,015
July 2017 IDR869.83 IDR1,075
June 2017 IDR1,011.43 IDR1,250
May 2017 IDR1,051.89 IDR1,300
April 2017 IDR643.27 IDR795
March 2017 IDR675.64 IDR835
February 2017 IDR768.69 IDR950
January 2017 IDR586.63 IDR725
December 2016 IDR655.41 IDR810
November 2016 IDR784.87 IDR970
October 2016 IDR639.22 IDR790
September 2016 IDR529.99 IDR655
August 2016 IDR558.31 IDR690
July 2016 IDR558.31 IDR690
June 2016 IDR558.31 IDR690
May 2016 IDR582.58 IDR720
April 2016 IDR578.54 IDR715
March 2016 IDR566.40 IDR700
February 2016 IDR534.03 IDR660
January 2016 IDR529.99 IDR655
December 2015 IDR614.95 IDR760
November 2015 IDR598.77 IDR740
October 2015 IDR647.31 IDR800
September 2015 IDR574.49 IDR710
August 2015 IDR578.54 IDR715
July 2015 IDR635.18 IDR785
June 2015 IDR627.09 IDR775
May 2015 IDR663.50 IDR820
April 2015 IDR720.14 IDR890
March 2015 IDR752.50 IDR930
February 2015 IDR720.14 IDR890
January 2015 IDR639.22 IDR790
December 2014 IDR623.04 IDR770
November 2014 IDR970.97 IDR1,200
October 2014 IDR886.01 IDR1,095
September 2014 IDR958.84 IDR1,185
August 2014 IDR1,019.52 IDR1,260
July 2014 IDR699.91 IDR865
June 2014 IDR594.72 IDR735
May 2014 IDR663.50 IDR820
April 2014 IDR643.27 IDR795
March 2014 IDR695.86 IDR860
February 2014 IDR639.22 IDR790
January 2014 IDR712.05 IDR880
December 2013 IDR809.14 IDR1,000
November 2013 IDR809.14 IDR1,000
October 2013 IDR890.06 IDR1,100
September 2013 IDR849.60 IDR1,050
August 2013 IDR817.24 IDR1,010
July 2013 IDR1,011.43 IDR1,250
June 2013 IDR1,229.90 IDR1,520
May 2013 IDR1,059.98 IDR1,310
April 2013 IDR1,076.16 IDR1,330
March 2013 IDR1,092.34 IDR1,350
February 2013 IDR1,124.71 IDR1,390
January 2013 IDR1,092.34 IDR1,350
December 2012 IDR1,148.98 IDR1,420
November 2012 IDR1,132.80 IDR1,400
October 2012 IDR1,221.81 IDR1,510
September 2012 IDR1,254.17 IDR1,550
August 2012 IDR1,302.72 IDR1,610
July 2012 IDR1,335.09 IDR1,650
June 2012 IDR1,318.14 IDR1,660
May 2012 IDR1,349.90 IDR1,700
April 2012 IDR1,516.65 IDR1,910
March 2012 IDR1,707.22 IDR2,150
February 2012 IDR1,746.93 IDR2,200
January 2012 IDR1,707.22 IDR2,150
December 2011 IDR1,572.23 IDR1,980
November 2011 IDR1,588.12 IDR2,000
October 2011 IDR1,866.04 IDR2,350
September 2011 IDR1,687.37 IDR2,125
August 2011 IDR2,143.96 IDR2,700
July 2011 IDR2,878.46 IDR3,625
June 2011 IDR2,831.73 IDR3,650
May 2011 IDR2,579.59 IDR3,325
April 2011 IDR2,986.89 IDR3,850
March 2011 IDR1,978.33 IDR2,550
February 2011 IDR1,349.92 IDR1,740
January 2011 IDR1,241.30 IDR1,600
December 2010 IDR1,318.89 IDR1,700
November 2010 IDR1,210.27 IDR1,560
October 2010 IDR698.23 IDR900
September 2010 IDR620.65 IDR800
August 2010 IDR496.52 IDR640
July 2010 IDR321.96 IDR415
June 2010 IDR310.33 IDR400
May 2010 IDR364.63 IDR470
April 2010 IDR426.70 IDR550
March 2010 IDR356.88 IDR460
February 2010 IDR356.88 IDR460
January 2010 IDR465.49 IDR600
December 2009 IDR364.63 IDR470
November 2009 IDR384.03 IDR495
October 2009 IDR380.15 IDR490
September 2009 IDR372.39 IDR480
August 2009 IDR349.12 IDR450
July 2009 IDR341.36 IDR440
June 2009 IDR333.60 IDR430
May 2009 IDR349.12 IDR450
April 2009 IDR333.60 IDR430
March 2009 IDR349.12 IDR450
February 2009 IDR325.84 IDR420
January 2009 IDR364.63 IDR470
December 2008 IDR387.91 IDR500
November 2008 IDR356.88 IDR460
October 2008 IDR387.91 IDR500
September 2008 IDR535.31 IDR690
August 2008 IDR543.07 IDR700
July 2008 IDR543.07 IDR700
June 2008 IDR506.80 IDR670
May 2008 IDR514.37 IDR680
April 2008 IDR514.37 IDR680
March 2008 IDR491.67 IDR650
February 2008 IDR499.24 IDR660
January 2008 IDR506.80 IDR670
December 2007 IDR552.19 IDR730
November 2007 IDR491.67 IDR650
October 2007 IDR484.11 IDR640
September 2007 IDR552.19 IDR730
August 2007 IDR537.06 IDR710
July 2007 IDR590.01 IDR780
June 2007 IDR549.16 IDR740
May 2007 IDR415.58 IDR560
April 2007 IDR393.32 IDR530
March 2007 IDR415.58 IDR560
February 2007 IDR393.32 IDR530
January 2007 IDR385.90 IDR520
December 2006 IDR356.21 IDR480
November 2006 IDR326.53 IDR440
October 2006 IDR326.53 IDR440
September 2006 IDR319.11 IDR430
August 2006 IDR333.95 IDR450
July 2006 IDR315.40 IDR425
June 2006 IDR304.13 IDR425
May 2006 IDR332.76 IDR465
April 2006 IDR332.76 IDR465
March 2006 IDR332.76 IDR465
February 2006 IDR329.18 IDR460
January 2006 IDR379.27 IDR530
December 2005 IDR336.34 IDR470
November 2005 IDR314.87 IDR440
October 2005 IDR286.24 IDR400
September 2005 IDR307.71 IDR430
August 2005 IDR304.13 IDR425
July 2005 IDR407.90 IDR570
June 2005 IDR402.39 IDR580
May 2005 IDR416.26 IDR600
April 2005 IDR423.20 IDR610
March 2005 IDR478.70 IDR690
February 2005 IDR464.83 IDR670
January 2005 IDR430.14 IDR620
December 2004 IDR433.61 IDR625
November 2004 IDR468.30 IDR675
October 2004 IDR398.92 IDR575
September 2004 IDR364.23 IDR525
August 2004 IDR329.54 IDR475
July 2004 IDR284.45 IDR410
June 2004 IDR263.60 IDR395
May 2004 IDR276.95 IDR415
April 2004 IDR283.62 IDR425
March 2004 IDR306.98 IDR460
February 2004 IDR367.04 IDR550
January 2004 IDR400.41 IDR600
December 2003 IDR350.36 IDR525
November 2003 IDR323.66 IDR485
October 2003 IDR367.04 IDR550
September 2003 IDR313.65 IDR470
August 2003 IDR276.95 IDR415
July 2003 IDR256.93 IDR395
June 2003 IDR263.43 IDR405
May 2003 IDR315.47 IDR485
April 2003 IDR295.95 IDR455
March 2003 IDR273.19 IDR420
February 2003 IDR263.43 IDR405
January 2003 IDR263.43 IDR405
December 2002 IDR292.70 IDR450
November 2002 IDR266.68 IDR410
October 2002 IDR276.44 IDR425
September 2002 IDR292.70 IDR450
August 2002 IDR308.96 IDR475
July 2002 IDR325.22 IDR500
June 2002 IDR374.01 IDR575
May 2002 IDR487.84 IDR750
April 2002 IDR552.88 IDR850
March 2002 IDR471.58 IDR725
February 2002 IDR357.75 IDR550
January 2002 IDR325.22 IDR500
December 2001 IDR276.44 IDR425
November 2001 IDR266.68 IDR410
October 2001 IDR312.22 IDR480
September 2001 IDR325.22 IDR500
August 2001 IDR390.27 IDR600
July 2001 IDR455.32 IDR700
June 2001 IDR406.53 IDR625
May 2001 IDR406.53 IDR625
April 2001 IDR269.94 IDR415
March 2001 IDR341.49 IDR525
February 2001 IDR390.27 IDR600
January 2001 IDR471.58 IDR725
December 2000 IDR487.84 IDR750
November 2000 IDR520.36 IDR800
October 2000 IDR504.10 IDR775
September 2000 IDR543.12 IDR835
August 2000 IDR543.12 IDR835
July 2000 IDR536.62 IDR825
June 2000 IDR552.88 IDR850
May 2000 IDR520.36 IDR800
April 2000 IDR601.67 IDR925
March 2000 IDR666.71 IDR1,025
February 2000 IDR748.02 IDR1,150
January 2000 IDR975.67 IDR1,500
December 1999 IDR1,056.98 IDR1,625
November 1999 IDR910.63 IDR1,400
October 1999 IDR1,105.76 IDR1,700
September 1999 IDR910.63 IDR1,400
August 1999 IDR845.58 IDR1,300
July 1999 IDR796.80 IDR1,225
June 1999 IDR975.67 IDR1,500
May 1999 IDR1,284.64 IDR1,975
April 1999 IDR926.89 IDR1,425
March 1999 IDR666.71 IDR1,025
February 1999 IDR634.19 IDR975
January 1999 IDR829.32 IDR1,275
December 1998 IDR926.89 IDR1,425
November 1998 IDR634.19 IDR975
October 1998 IDR650.45 IDR1,000
September 1998 IDR650.45 IDR1,000
August 1998 IDR910.63 IDR1,400
July 1998 IDR1,300.90 IDR2,000
June 1998 IDR748.02 IDR1,150
May 1998 IDR1,235.85 IDR1,900
April 1998 IDR1,349.68 IDR2,075
March 1998 IDR1,853.78 IDR2,850
February 1998 IDR1,626.12 IDR2,500
January 1998 IDR1,821.26 IDR2,800
December 1997 IDR1,593.60 IDR2,450
November 1997 IDR1,219.59 IDR1,875
October 1997 IDR1,414.73 IDR2,175
September 1997 IDR1,300.90 IDR2,000
August 1997 IDR1,040.72 IDR1,600
July 1997 IDR1,496.03 IDR2,300
June 1997 IDR1,430.99 IDR2,200
May 1997 IDR1,333.42 IDR2,050
April 1997 IDR1,187.07 IDR1,825
March 1997 IDR1,235.85 IDR1,900
February 1997 IDR1,333.42 IDR2,050
January 1997 IDR1,333.42 IDR2,050
December 1996 IDR1,496.03 IDR2,300
November 1996 IDR1,365.94 IDR2,100
October 1996 IDR1,201.52 IDR1,847.22
September 1996 IDR1,251.21 IDR1,923.61
August 1996 IDR1,020.84 IDR1,569.45
July 1996 IDR1,029.88 IDR1,583.34
June 1996 IDR1,066.02 IDR1,638.89
May 1996 IDR1,174.42 IDR1,805.56
April 1996 IDR1,364.14 IDR2,097.22
March 1996 IDR1,445.44 IDR2,222.22
February 1996 IDR1,486.10 IDR2,284.72
January 1996 IDR1,463.51 IDR2,250
December 1995 IDR1,495.13 IDR2,298.61
October 1995 IDR1,386.72 IDR2,131.95
July 1995 IDR1,318.97 IDR2,027.78
June 1994 IDR753.34 IDR1,158.19

INDR.JK

Price: IDR3,060

52 week price:
2800.00
4700.00

5-year range yield:
5.56%
10.00%

Forward Dividend Yield: 7.95%

Payout Ratio: -24.32%

Payout Ratio Range:
-24.32%
-12.86%

Dividend Per Share: 240.00 IDR

Earnings Per Share: -1752.50 IDR

P/E Ratio: -1.56

Exchange: JKT

Sector: Consumer Cyclical

Industry: Textile Manufacturing

Market Capitalization: 2.3 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: