What is the all time high of INDR?

PT. Indo-Rama Synthetics Tbk (INDR) closed at its highest ever adjusted price, IDR 10,720, on Jun 14, 2022. Its lowest close was IDR 233.33 on Feb 13, 2003.

How much has INDR returned over the last 10 years?

+454.4% in price terms from the close ten years before Sep 28, 2026, which is +18.7% a year compounded. Over one year the return is +1.0%; over five years -13.7%.

What was the worst drawdown in INDR history?

-85.6% from the Jun 22, 2018 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on May 24, 2022.

How far back does INDR historical data go?

The daily series starts on May 30, 2002 and runs to Sep 28, 2026: 6,029 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INDR historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INDR historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 30, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INDR?

Among complete calendar years, 2018 was the best at +374.0% and 2019 the worst at -56.3%, measured close to close.

IDX · INDR · stock

PT. Indo-Rama Synthetics Tbk (INDR) stock price history

Every IDX trading session of PT. Indo-Rama Synthetics Tbk from May 30, 2002 to Sep 28, 2026: 6,029 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INDR data, free key Year by year table

INDR adjusted close, 2002 to 2026

INDRPT. Indo-Rama Synthetics Tbk

IDR 2,950+1.0% over one year

IDR 10,720
All time high, 2022: IDR 4,340
52 week high, IDR 1,610 low: 6,029
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

INDR key facts

PT. Indo-Rama Synthetics Tbk (INDR) closed at IDR 2,950 on Sep 28, 2026 on IDX.
INDR's all time high close is IDR 10,720, set on Jun 14, 2022; its all time low close is IDR 233.33 on Feb 13, 2003.
INDR's 52 week range is IDR 1,610 to IDR 4,340.
INDR returned +1.0% over the year to Sep 28, 2026 and -13.7% over five years.
Over ten years INDR returned +454%, +18.7% a year compounded.
INDR's deepest drawdown was -85.6% from Jun 22, 2018 to Mar 23, 2020.
DataCedar holds 6,029 daily sessions of INDR history from May 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INDR price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

INDR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+20.9%
3 months	+42.5%
6 months	+5.7%
Year to date	+5.4%
1 year	+1.0%
3 years	-19.0%
5 years	-13.7%
10 years	+454.4%
Since May 30, 2002	+487.3%
Compound annual growth, 24.3 years	+7.5%

INDR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 10,720 on Jun 14, 2022
All time low close: IDR 233.33 on Feb 13, 2003
52 week high: IDR 4,340 on Jan 19, 2026
52 week low: IDR 1,610 on Jun 9, 2026
Deepest drawdown: -85.6% from Jun 22, 2018 to Mar 23, 2020, recovered May 24, 2022
Best single session: +25.0% on Nov 26, 2018
Worst single session: -23.9% on Apr 14, 2015
Volatility, 1 year annualised: 61.1%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2002: 5.9×
Best calendar year: 2018, +374%
Worst calendar year: 2019, -56%

INDR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 30, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 2,800	IDR 4,340	IDR 1,610	IDR 2,950	+5.4%	23.2M	179
2025	IDR 2,750	IDR 4,200	IDR 1,885	IDR 2,800	+1.1%	11.5M	236
2024	IDR 3,050	IDR 4,220	IDR 2,590	IDR 2,770	-9.2%	9.4M	237
2023	IDR 5,353	IDR 5,543	IDR 2,800	IDR 3,050	-43.0%	13.5M	239
2022	IDR 3,600	IDR 11,708	IDR 3,429	IDR 5,353	+49.0%	71.1M	246
2021	IDR 2,621	IDR 4,962	IDR 2,191	IDR 3,592	+37.0%	26.8M	247
2020	IDR 2,088	IDR 2,836	IDR 1,078	IDR 2,621	+25.5%	8.5M	242
2019	IDR 4,777	IDR 6,208	IDR 1,985	IDR 2,088	-56.3%	10.5M	258
2018	IDR 1,008	IDR 8,546	IDR 967.42	IDR 4,777	+374.0%	123.3M	261
2017	IDR 653.01	IDR 1,153	IDR 532.08	IDR 1,008	+54.3%	47M	254
2016	IDR 612.70	IDR 1,028	IDR 483.71	IDR 653.01	+6.6%	12M	246
2015	IDR 644.95	IDR 935.17	IDR 487.74	IDR 612.70	-1.3%	3.4M	245
2014	IDR 765.87	IDR 1,205	IDR 564.33	IDR 620.76	-23.0%	3.6M	244
2013	IDR 1,145	IDR 1,330	IDR 773.93	IDR 806.18	-29.6%	2.5M	244
2012	IDR 1,567	IDR 1,958	IDR 1,096	IDR 1,145	-26.9%	7.7M	246
2011	IDR 1,345	IDR 3,247	IDR 1,237	IDR 1,567	+19.2%	48.5M	247
2010	IDR 401.99	IDR 1,446	IDR 278.30	IDR 1,314	+261.7%	27.5M	245
2009	IDR 386.53	IDR 463.84	IDR 247.38	IDR 363.34	-6.0%	29.9M	244
2008	IDR 482.39	IDR 579.79	IDR 347.88	IDR 386.53	-29.8%	44M	239
2007	IDR 354.95	IDR 587.91	IDR 332.76	IDR 550.22	+55.0%	36.5M	247
2006	IDR 335.14	IDR 399.31	IDR 285.22	IDR 354.95	+5.9%	17.2M	259
2005	IDR 428.61	IDR 546.13	IDR 281.66	IDR 335.14	-22.4%	129.4M	247
2004	IDR 349.11	IDR 501.20	IDR 239.39	IDR 432.07	+23.8%	372.1M	262
2003	IDR 291.66	IDR 448.86	IDR 233.33	IDR 349.11	+19.7%	340.1M	261
2002	IDR 502.31	IDR 518.51	IDR 262.50	IDR 291.66	n/a	25.4M	154

INDR monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 2,950	+17.1%
August 2026	IDR 2,520	+9.6%
July 2026	IDR 2,300	+17.9%
June 2026	IDR 1,950	-10.6%
May 2026	IDR 2,180	-19.0%
April 2026	IDR 2,690	+0.7%
March 2026	IDR 2,670	-13.6%
February 2026	IDR 3,090	-2.8%
January 2026	IDR 3,180	+13.6%
December 2025	IDR 2,800	-1.8%
November 2025	IDR 2,850	-10.9%
October 2025	IDR 3,200	-1.2%

About the INDR data

Daily bars. 6,029 sessions from May 30, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

INCI PT Intanwijaya Internasional Tbk
INCO PT Vale Indonesia Tbk
INDF PT Indofood Sukses Makmur Tbk
INDO PT Royalindo Investa Wijaya Tbk
INDS PT Indospring Tbk
INDY PT. Indika Energy Tbk
INET PT Sinergi Inti Andalan Prima Tbk
INKP PT Indah Kiat Pulp & Paper Tbk

Browse IDX

Historical data guides

Common questions

INDR share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market