Indo-Rama Synthetics Tbk. - Price History
Monthly price history for INDR.JK (Indo-Rama Synthetics Tbk.)
Date | Adjusted price | Real 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
Forward Dividend Yield: 7.95%
Payout Ratio: -24.32%
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