Jakarta - Delayed Quote
IDR
PT Indo Acidatama Tbk (SRSN.JK)
100.00
-1.00
(-0.99%)
At close: 4:14:34 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
103.00
106.00
97.00
100.00
100.00
124,019,500
Nov 4, 2026
91.00
103.00
91.00
101.00
101.00
128,723,700
Nov 3, 2026
105.00
107.00
97.00
97.00
97.00
74,273,600
Nov 2, 2026
96.00
106.00
93.00
104.00
104.00
169,311,900
Oct 30, 2026
99.00
104.00
97.00
99.00
99.00
146,380,800
Oct 29, 2026
113.00
113.00
104.00
104.00
104.00
55,348,000
Oct 28, 2026
117.00
118.00
107.00
111.00
111.00
119,618,100
Oct 27, 2026
121.00
126.00
114.00
115.00
115.00
144,066,200
Oct 26, 2026
124.00
129.00
120.00
122.00
122.00
108,782,100
Oct 23, 2026
128.00
130.00
122.00
124.00
124.00
147,904,700
Oct 22, 2026
113.00
132.00
112.00
129.00
129.00
226,679,200
Oct 21, 2026
111.00
119.00
104.00
117.00
117.00
199,504,300
Oct 20, 2026
105.00
113.00
102.00
110.00
110.00
250,568,000
Oct 19, 2026
99.00
105.00
99.00
105.00
105.00
113,910,300
Oct 16, 2026
106.00
115.00
106.00
106.00
106.00
177,937,200
Oct 15, 2026
127.00
128.00
121.00
124.00
124.00
92,203,700
Oct 14, 2026
131.00
132.00
125.00
127.00
127.00
89,605,200
Oct 13, 2026
122.00
131.00
120.00
129.00
129.00
205,300,500
Oct 12, 2026
138.00
138.00
121.00
122.00
122.00
203,938,200
Oct 9, 2026
130.00
139.00
129.00
136.00
136.00
100,588,400
Oct 8, 2026
142.00
146.00
134.00
134.00
134.00
213,388,500
Oct 7, 2026
140.00
148.00
137.00
142.00
142.00
270,438,900
Oct 6, 2026
145.00
150.00
139.00
140.00
140.00
387,658,900
Oct 5, 2026
133.00
148.00
132.00
143.00
143.00
556,144,700
Oct 2, 2026
132.00
141.00
129.00
132.00
132.00
350,814,500
Oct 1, 2026
133.00
135.00
126.00
131.00
131.00
296,008,800
Sep 30, 2026
127.00
141.00
123.00
134.00
134.00
829,688,900
Sep 29, 2026
119.00
126.00
112.00
126.00
126.00
294,092,300
Sep 28, 2026
120.00
126.00
115.00
116.00
116.00
199,365,800
Sep 25, 2026
137.00
137.00
121.00
123.00
123.00
354,507,600
Sep 24, 2026
132.00
140.00
128.00
133.00
133.00
532,989,600
Sep 23, 2026
130.00
135.00
125.00
131.00
131.00
403,429,100
Sep 22, 2026
126.00
141.00
124.00
129.00
129.00
1,028,825,700
Sep 21, 2026
131.00
132.00
121.00
124.00
124.00
376,010,800
Sep 18, 2026
119.00
143.00
119.00
129.00
129.00
1,529,947,900
Sep 17, 2026
101.00
118.00
100.00
116.00
116.00
828,288,800
Sep 16, 2026
107.00
108.00
100.00
101.00
101.00
174,993,700
Sep 15, 2026
99.00
107.00
96.00
107.00
107.00
289,889,400
Sep 14, 2026
97.00
99.00
93.00
98.00
98.00
88,913,800
Sep 11, 2026
95.00
99.00
92.00
97.00
97.00
97,019,500
Sep 10, 2026
105.00
106.00
96.00
97.00
97.00
128,680,000
Sep 9, 2026
101.00
105.00
100.00
102.00
102.00
100,867,000
Sep 8, 2026
104.00
108.00
99.00
100.00
100.00
121,954,000
Sep 7, 2026
106.00
107.00
101.00
104.00
104.00
139,500,200
Sep 4, 2026
108.00
110.00
103.00
106.00
106.00
198,969,200
Sep 3, 2026
101.00
122.00
101.00
108.00
108.00
1,004,196,000
Sep 2, 2026
96.00
102.00
91.00
99.00
99.00
380,433,800
Sep 1, 2026
97.00
104.00
90.00
93.00
93.00
449,812,600
Aug 31, 2026
74.00
99.00
74.00
97.00
97.00
673,755,300
Aug 28, 2026
72.00
74.00
71.00
74.00
74.00
60,545,300
Aug 27, 2026
68.00
72.00
67.00
72.00
72.00
68,300,000
Aug 26, 2026
70.00
71.00
69.00
69.00
69.00
55,786,100
Aug 24, 2026
72.00
73.00
70.00
71.00
71.00
32,288,600
Aug 21, 2026
72.00
73.00
71.00
72.00
72.00
33,646,200
Aug 20, 2026
70.00
73.00
70.00
72.00
72.00
40,407,600
Aug 19, 2026
71.00
72.00
70.00
71.00
71.00
20,045,500
Aug 18, 2026
70.00
72.00
69.00
71.00
71.00
47,655,800
Aug 14, 2026
70.00
71.00
69.00
70.00
70.00
19,216,600
Aug 13, 2026
71.00
71.00
69.00
70.00
70.00
31,629,900
Aug 12, 2026
70.00
72.00
70.00
70.00
70.00
29,489,400
Aug 11, 2026
73.00
73.00
70.00
71.00
71.00
42,003,700
Aug 10, 2026
73.00
74.00
71.00
73.00
73.00
48,134,300
Aug 7, 2026
75.00
76.00
73.00
73.00
73.00
38,775,500
Aug 6, 2026
71.00
77.00
70.00
75.00
75.00
219,161,100
Aug 5, 2026
70.00
72.00
68.00
70.00
70.00
65,990,100
Aug 4, 2026
69.00
70.00
68.00
69.00
69.00
34,511,700
Aug 3, 2026
71.00
72.00
69.00
70.00
70.00
44,471,200
Jul 31, 2026
69.00
73.00
67.00
71.00
71.00
163,385,400
Jul 30, 2026
61.00
66.00
61.00
66.00
66.00
45,425,000
Jul 29, 2026
65.00
65.00
61.00
61.00
61.00
48,644,200
Jul 28, 2026
65.00
66.00
61.00
65.00
65.00
52,112,600
Jul 27, 2026
65.00
67.00
64.00
65.00
65.00
57,463,700
Jul 24, 2026
66.00
67.00
65.00
67.00
67.00
24,183,100
Jul 23, 2026
68.00
70.00
66.00
66.00
66.00
48,506,100
Jul 22, 2026
68.00
70.00
67.00
68.00
68.00
30,584,700
Jul 21, 2026
67.00
69.00
66.00
68.00
68.00
60,471,300
Jul 20, 2026
66.00
68.00
65.00
67.00
67.00
76,052,400
Jul 17, 2026
65.00
66.00
64.00
66.00
66.00
11,043,500
Jul 16, 2026
66.00
66.00
64.00
65.00
65.00
31,673,700
Jul 15, 2026
65.00
66.00
64.00
65.00
65.00
15,451,900
Jul 14, 2026
65.00
66.00
64.00
65.00
65.00
23,476,300
Jul 13, 2026
66.00
66.00
63.00
65.00
65.00
16,680,400
Jul 10, 2026
66.00
66.00
64.00
65.00
65.00
20,992,800
Jul 9, 2026
64.00
66.00
63.00
65.00
65.00
24,498,400
Jul 8, 2026
68.00
68.00
64.00
65.00
65.00
33,357,400
Jul 7, 2026
67.00
71.00
66.00
67.00
67.00
92,723,100
Jul 6, 2026
67.00
68.00
65.00
68.00
68.00
26,598,100
Jul 3, 2026
65.00
68.00
64.00
67.00
67.00
22,875,900
Jul 2, 2026
66.00
67.00
63.00
65.00
65.00
53,265,400
Jul 1, 2026
67.00
69.00
66.00
66.00
66.00
23,455,300
Jun 30, 2026
67.00
70.00
64.00
67.00
67.00
41,407,300
Jun 29, 2026
69.00
69.00
66.00
67.00
67.00
24,217,100
Jun 26, 2026
70.00
71.00
66.00
69.00
69.00
29,819,000
Jun 25, 2026
69.00
71.00
69.00
70.00
70.00
15,598,600
Jun 24, 2026
73.00
75.00
68.00
70.00
70.00
42,517,300
Jun 23, 2026
73.00
77.00
70.00
73.00
73.00
118,149,800
Jun 22, 2026
72.00
75.00
69.00
73.00
73.00
91,792,500
Jun 19, 2026
65.00
73.00
63.00
71.00
71.00
148,232,600
Jun 18, 2026
64.00
64.00
62.00
64.00
64.00
8,138,100
Jun 17, 2026
66.00
66.00
63.00
64.00
64.00
15,645,300
Jun 15, 2026
66.00
67.00
64.00
65.00
65.00
78,083,600
Jun 12, 2026
62.00
68.00
62.00
66.00
66.00
110,969,200
Jun 11, 2026
60.00
68.00
58.00
62.00
62.00
72,449,700
Jun 10, 2026
60.00
63.00
59.00
60.00
60.00
31,399,400
Jun 9, 2026
58.00
60.00
56.00
59.00
59.00
23,107,600
Jun 8, 2026
62.00
62.00
55.00
57.00
57.00
48,665,500
Jun 5, 2026
59.00
62.00
57.00
61.00
61.00
26,431,400
Jun 4, 2026
62.00
62.00
55.00
59.00
59.00
61,818,700
Jun 3, 2026
65.00
66.00
58.00
61.00
61.00
72,288,700
Jun 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
65.00
66.00
64.00
65.00
65.00
27,207,000
May 29, 2026
66.00
66.00
64.00
65.00
63.90
29,701,200
May 26, 2026
66.00
67.00
65.00
66.00
64.88
20,223,700
May 25, 2026
66.00
70.00
64.00
65.00
63.90
41,923,400
May 22, 2026
61.00
66.00
61.00
65.00
63.90
46,078,800
May 21, 2026
68.00
69.00
63.00
64.00
62.92
58,306,400
May 20, 2026
68.00
70.00
65.00
68.00
66.85
75,295,400
May 19, 2026
71.00
73.00
64.00
69.00
67.83
180,699,000
May 18, 2026
72.00
73.00
67.00
71.00
69.80
141,014,600
May 13, 2026
65.00
83.00
64.00
72.00
70.78
895,862,000
May 12, 2026
67.00
69.00
64.00
66.00
64.88
108,016,300
May 11, 2026
69.00
69.00
67.00
68.00
66.85
53,490,900
May 8, 2026
69.00
70.00
68.00
69.00
67.83
76,548,100
May 7, 2026
69.00
70.00
68.00
69.00
67.83
85,497,600
May 6, 2026
68.00
71.00
67.00
69.00
67.83
163,496,400
May 5, 2026
70.00
70.00
67.00
68.00
66.85
99,226,300
May 4, 2026
70.00
71.00
69.00
70.00
68.82
174,509,700
Apr 30, 2026
70.00
71.00
69.00
70.00
68.82
480,572,900
Apr 29, 2026
69.00
72.00
68.00
70.00
68.82
196,151,600
Apr 28, 2026
70.00
70.00
67.00
68.00
66.85
55,061,900
Apr 27, 2026
69.00
71.00
68.00
70.00
68.82
149,488,400
Apr 24, 2026
70.00
71.00
66.00
69.00
67.83
132,071,600
Apr 23, 2026
66.00
71.00
65.00
70.00
68.82
135,302,900
Apr 22, 2026
65.00
66.00
64.00
66.00
64.88
10,544,700
Apr 21, 2026
63.00
65.00
63.00
65.00
63.90
6,787,200
Apr 20, 2026
65.00
67.00
63.00
64.00
62.92
30,802,800
Apr 17, 2026
65.00
67.00
64.00
64.00
62.92
15,099,400
Apr 16, 2026
65.00
66.00
63.00
64.00
62.92
19,201,800
Apr 15, 2026
67.00
68.00
65.00
65.00
63.90
19,868,100
Apr 14, 2026
67.00
68.00
65.00
67.00
65.87
11,925,300
Apr 13, 2026
68.00
69.00
66.00
67.00
65.87
15,816,300
Apr 10, 2026
67.00
69.00
65.00
68.00
66.85
25,404,600
Apr 9, 2026
66.00
68.00
66.00
66.00
64.88
9,982,600
Apr 8, 2026
65.00
67.00
62.00
66.00
64.88
23,193,100
Apr 7, 2026
68.00
69.00
65.00
66.00
64.88
47,950,500
Apr 6, 2026
63.00
67.00
63.00
67.00
65.87
51,770,300
Apr 2, 2026
61.00
66.00
61.00
63.00
61.93
34,062,300
Apr 1, 2026
63.00
65.00
59.00
61.00
59.97
36,149,500
Mar 31, 2026
58.00
67.00
58.00
64.00
62.92
191,948,800
Mar 30, 2026
56.00
58.00
55.00
57.00
56.04
5,926,800
Mar 27, 2026
55.00
58.00
54.00
56.00
55.05
18,577,800
Mar 26, 2026
56.00
56.00
54.00
54.00
53.09
4,386,500
Mar 25, 2026
54.00
56.00
54.00
56.00
55.05
8,511,100
Mar 17, 2026
53.00
56.00
53.00
54.00
53.09
2,295,100
Mar 16, 2026
55.00
56.00
53.00
53.00
52.10
4,059,600
Mar 13, 2026
56.00
57.00
54.00
54.00
53.09
5,641,300
Mar 12, 2026
57.00
57.00
56.00
56.00
55.05
4,131,200
Mar 11, 2026
56.00
58.00
56.00
57.00
56.04
7,627,900
Mar 10, 2026
54.00
57.00
54.00
56.00
55.05
3,638,000
Mar 9, 2026
57.00
57.00
52.00
54.00
53.09
14,723,700
Mar 6, 2026
58.00
59.00
57.00
57.00
56.04
5,887,500
Mar 5, 2026
57.00
59.00
57.00
58.00
57.02
7,148,600
Mar 4, 2026
59.00
60.00
55.00
57.00
56.04
21,898,100
Mar 3, 2026
59.00
61.00
58.00
59.00
58.00
11,357,200
Mar 2, 2026
59.00
61.00
56.00
59.00
58.00
14,822,100
Feb 27, 2026
61.00
61.00
59.00
60.00
58.98
8,293,000
Feb 26, 2026
61.00
63.00
60.00
61.00
59.97
40,268,600
Feb 25, 2026
60.00
66.00
59.00
60.00
58.98
100,339,400
Feb 24, 2026
60.00
61.00
59.00
59.00
58.00
6,773,800
Feb 23, 2026
60.00
61.00
59.00
60.00
58.98
11,603,100
Feb 20, 2026
60.00
61.00
60.00
60.00
58.98
3,303,900
Feb 19, 2026
61.00
61.00
60.00
60.00
58.98
3,184,200
Feb 18, 2026
60.00
61.00
59.00
61.00
59.97
13,053,400
Feb 13, 2026
60.00
61.00
59.00
60.00
58.98
10,266,200
Feb 12, 2026
62.00
62.00
60.00
60.00
58.98
8,406,400
Feb 11, 2026
61.00
64.00
60.00
62.00
60.95
17,460,200
Feb 10, 2026
60.00
62.00
59.00
60.00
58.98
10,349,600
Feb 9, 2026
59.00
60.00
58.00
59.00
58.00
17,607,600
Feb 6, 2026
59.00
61.00
58.00
59.00
58.00
12,819,800
Feb 5, 2026
61.00
61.00
60.00
61.00
59.97
9,344,900
Feb 4, 2026
63.00
63.00
59.00
61.00
59.97
22,145,000
Feb 3, 2026
60.00
63.00
57.00
62.00
60.95
22,091,300
Feb 2, 2026
63.00
63.00
56.00
58.00
57.02
26,310,100
Jan 30, 2026
62.00
63.00
60.00
62.00
60.95
17,675,300
Jan 29, 2026
60.00
63.00
52.00
62.00
60.95
51,236,700
Jan 28, 2026
67.00
68.00
59.00
61.00
59.97
97,556,700
Jan 27, 2026
66.00
76.00
65.00
67.00
65.87
514,115,000
Jan 26, 2026
66.00
67.00
65.00
66.00
64.88
12,071,100
Jan 23, 2026
66.00
66.00
63.00
66.00
64.88
16,510,200
Jan 22, 2026
66.00
67.00
64.00
66.00
64.88
13,949,500
Jan 21, 2026
66.00
68.00
64.00
66.00
64.88
32,547,300
Jan 20, 2026
66.00
70.00
65.00
66.00
64.88
63,864,400
Jan 19, 2026
66.00
66.00
64.00
66.00
64.88
18,450,100
Jan 15, 2026
63.00
66.00
63.00
65.00
63.90
13,545,200
Jan 14, 2026
64.00
65.00
63.00
64.00
62.92
6,815,800
Jan 13, 2026
64.00
65.00
63.00
64.00
62.92
7,937,100
Jan 12, 2026
64.00
65.00
63.00
64.00
62.92
20,189,400
Jan 9, 2026
65.00
65.00
62.00
64.00
62.92
16,269,600
Jan 8, 2026
64.00
65.00
64.00
65.00
63.90
8,071,300
Jan 7, 2026
66.00
66.00
64.00
64.00
62.92
30,126,100
Jan 6, 2026
64.00
67.00
64.00
65.00
63.90
31,394,600
Jan 5, 2026
62.00
65.00
61.00
64.00
62.92
17,019,300
Jan 2, 2026
61.00
62.00
60.00
62.00
60.95
5,319,000
Dec 30, 2025
60.00
62.00
60.00
61.00
59.97
9,740,600
Dec 29, 2025
61.00
62.00
60.00
61.00
59.97
13,856,900
Dec 24, 2025
62.00
62.00
61.00
61.00
59.97
7,568,400
Dec 23, 2025
61.00
65.00
61.00
61.00
59.97
34,153,800
Dec 22, 2025
62.00
62.00
61.00
61.00
59.97
3,477,000
Dec 19, 2025
62.00
63.00
61.00
62.00
60.95
12,260,200
Dec 18, 2025
63.00
63.00
62.00
62.00
60.95
7,116,300
Dec 17, 2025
63.00
63.00
62.00
63.00
61.93
6,707,800
Dec 16, 2025
62.00
63.00
61.00
63.00
61.93
15,432,500
Dec 15, 2025
63.00
63.00
61.00
62.00
60.95
10,848,300
Dec 12, 2025
64.00
64.00
62.00
62.00
60.95
6,825,500
Dec 11, 2025
65.00
65.00
62.00
64.00
62.92
18,447,100
Dec 10, 2025
66.00
66.00
64.00
65.00
63.90
6,085,700
Dec 9, 2025
66.00
66.00
63.00
66.00
64.88
16,462,600
Dec 8, 2025
65.00
66.00
64.00
65.00
63.90
9,463,400
Dec 5, 2025
64.00
68.00
63.00
65.00
63.90
46,508,900
Dec 4, 2025
65.00
65.00
63.00
64.00
62.92
12,201,200
Dec 3, 2025
65.00
65.00
63.00
64.00
62.92
9,622,000
Dec 2, 2025
64.00
65.00
62.00
65.00
63.90
13,504,600
Dec 1, 2025
64.00
64.00
63.00
64.00
62.92
7,692,400
Nov 28, 2025
64.00
65.00
63.00
63.00
61.93
4,227,100
Nov 27, 2025
63.00
65.00
63.00
65.00
63.90
9,664,700
Nov 26, 2025
65.00
65.00
63.00
63.00
61.93
8,861,600
Nov 25, 2025
64.00
66.00
64.00
65.00
63.90
9,680,600
Nov 24, 2025
65.00
65.00
63.00
64.00
62.92
8,623,400
Nov 21, 2025
65.00
65.00
63.00
64.00
62.92
16,786,800
Nov 20, 2025
66.00
66.00
64.00
65.00
63.90
9,172,000
Nov 19, 2025
67.00
67.00
65.00
66.00
64.88
5,220,700
Nov 18, 2025
66.00
67.00
65.00
66.00
64.88
11,454,300
Nov 17, 2025
65.00
68.00
65.00
66.00
64.88
16,688,400
Nov 14, 2025
66.00
66.00
65.00
65.00
63.90
9,030,000
Nov 13, 2025
66.00
67.00
65.00
66.00
64.88
12,250,600
Nov 12, 2025
67.00
68.00
64.00
66.00
64.88
24,361,100
Nov 11, 2025
66.00
69.00
65.00
66.00
64.88
31,707,800
Nov 10, 2025
65.00
67.00
64.00
65.00
63.90
24,723,300
Nov 7, 2025
66.00
67.00
64.00
64.00
62.92
18,071,500
Nov 6, 2025
67.00
67.00
64.00
66.00
64.88
16,072,000
Nov 5, 2025
63.00
68.00
63.00
66.00
64.88
37,923,000
