IDX · IRRA · stock
PT Itama Ranoraya Tbk (IRRA) stock price history
Every IDX trading session of PT Itama Ranoraya Tbk from Oct 15, 2019 to Sep 28, 2026: 1,678 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.
IRRA adjusted close, 2019 to 2026
- IDR 3,620
- All time high, 2021
- IDR 615.00
- 52 week high, IDR 322.00 low
- 1,678
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IRRA key facts
- PT Itama Ranoraya Tbk (IRRA) closed at IDR 346.00 on Sep 28, 2026 on IDX.
- IRRA's all time high close is IDR 3,620, set on Jan 11, 2021; its all time low close is IDR 330.00 on Jun 8, 2026.
- IRRA's 52 week range is IDR 322.00 to IDR 615.00.
- IRRA returned -18.8% over the year to Sep 28, 2026 and -78.1% over five years.
- Since Oct 15, 2019 IRRA returned -36%, -6.2% a year compounded.
- IRRA's deepest drawdown was -90.9% from Jan 12, 2021 to Jun 8, 2026.
- DataCedar holds 1,678 daily sessions of IRRA history from Oct 15, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IRRA price chart, 2019 to 2026
IRRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -4.9% |
| 6 months | -9.4% |
| Year to date | -18.4% |
| 1 year | -18.8% |
| 3 years | -32.2% |
| 5 years | -78.1% |
| 10 years | n/a |
| Since Oct 15, 2019 | -36.1% |
| Compound annual growth, 7.0 years | -6.2% |
IRRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 3,620 on Jan 11, 2021
- All time low close
- IDR 330.00 on Jun 8, 2026
- 52 week high
- IDR 615.00 on May 11, 2026
- 52 week low
- IDR 322.00 on Jun 9, 2026
- Deepest drawdown
- -90.9% from Jan 12, 2021 to Jun 8, 2026, not yet recovered
- Best single session
- +25.0% on Jan 11, 2021
- Worst single session
- -23.7% on Nov 15, 2019
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +149%
- Worst calendar year
- 2024, -50%
IRRA 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. 2019 starts on Oct 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 426.00 | IDR 615.00 | IDR 322.00 | IDR 346.00 | -18.4% | 421.2M | 178 |
| 2025 | IDR 402.00 | IDR 545.00 | IDR 354.00 | IDR 424.00 | +6.0% | 417.2M | 236 |
| 2024 | IDR 800.00 | IDR 815.00 | IDR 392.00 | IDR 400.00 | -50.0% | 888.8M | 237 |
| 2023 | IDR 1,075 | IDR 1,090 | IDR 436.00 | IDR 800.00 | -25.9% | 1.6B | 239 |
| 2022 | IDR 1,946 | IDR 2,168 | IDR 995.00 | IDR 1,080 | -44.5% | 1.3B | 246 |
| 2021 | IDR 1,609 | IDR 4,295 | IDR 1,360 | IDR 1,946 | +24.3% | 5.3B | 247 |
| 2020 | IDR 628.74 | IDR 1,737 | IDR 433.35 | IDR 1,565 | +149.0% | 3.9B | 242 |
| 2019 | IDR 541.69 | IDR 827.04 | IDR 338.55 | IDR 628.74 | n/a | 1.1B | 53 |
IRRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 346.00 | -6.5% |
| August 2026 | IDR 370.00 | -1.6% |
| July 2026 | IDR 376.00 | +0.5% |
| June 2026 | IDR 374.00 | -0.5% |
| May 2026 | IDR 376.00 | -2.6% |
| April 2026 | IDR 386.00 | +0.5% |
| March 2026 | IDR 384.00 | -7.2% |
| February 2026 | IDR 414.00 | +1.0% |
| January 2026 | IDR 410.00 | -3.3% |
| December 2025 | IDR 424.00 | -3.2% |
| November 2025 | IDR 438.00 | -2.7% |
| October 2025 | IDR 450.00 | +2.7% |
About the IRRA data
Daily bars. 1,678 sessions from Oct 15, 2019 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 29, 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 Oct 15, 2019, 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/IRRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
IRRA share price history
