Indra A (IDR.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.42 | 63.40 | 61.02 | 63.16 | +2.93% | 920,969 |
| 2026-08-06 | 61.32 | 61.98 | 60.46 | 61.36 | -0.10% | 820,426 |
| 2026-08-05 | 59.86 | 62.52 | 59.64 | 61.42 | +3.05% | 1,320,651 |
| 2026-08-04 | 58.80 | 59.88 | 58.70 | 59.60 | +1.74% | 1,264,209 |
| 2026-08-03 | 57.78 | 59.08 | 57.06 | 58.58 | +3.13% | 1,137,156 |
| 2026-07-31 | 56.78 | 57.80 | 56.48 | 56.80 | +1.10% | 938,220 |
| 2026-07-30 | 55.50 | 56.94 | 54.60 | 56.18 | +0.39% | 1,092,027 |
| 2026-07-29 | 58.00 | 58.18 | 55.52 | 55.96 | -2.44% | 1,220,309 |
| 2026-07-28 | 56.00 | 59.06 | 56.00 | 57.36 | +2.32% | 2,583,960 |
| 2026-07-27 | 53.74 | 56.32 | 53.74 | 56.06 | +5.06% | 1,861,878 |
| 2026-07-24 | 54.10 | 54.62 | 52.32 | 53.36 | -2.49% | 1,209,674 |
| 2026-07-23 | 52.20 | 55.30 | 51.80 | 54.72 | +7.08% | 2,922,246 |
| 2026-07-22 | 50.80 | 51.28 | 50.06 | 51.10 | +0.83% | 707,209 |
| 2026-07-21 | 49.98 | 50.74 | 49.47 | 50.68 | +1.87% | 887,022 |
| 2026-07-20 | 48.81 | 50.00 | 48.64 | 49.75 | +1.55% | 714,939 |
| 2026-07-17 | 48.30 | 49.22 | 48.02 | 48.99 | +0.68% | 632,008 |
| 2026-07-16 | 49.22 | 49.97 | 48.31 | 48.66 | -1.14% | 744,538 |
| 2026-07-15 | 49.04 | 49.48 | 47.92 | 49.22 | +0.72% | 800,535 |
| 2026-07-14 | 48.86 | 49.39 | 47.73 | 48.87 | +3.71% | 1,050,203 |
| 2026-07-13 | 47.43 | 47.80 | 46.85 | 47.12 | -0.70% | 812,197 |
| 2026-07-10 | 49.80 | 49.83 | 46.96 | 47.45 | -4.33% | 1,793,015 |
| 2026-07-09 | 51.12 | 51.36 | 49.18 | 49.60 | -1.98% | 954,174 |
| 2026-07-08 | 51.46 | 51.90 | 49.62 | 50.60 | -1.52% | 998,955 |
| 2026-07-07 | 51.90 | 52.98 | 51.08 | 51.38 | -1.80% | 663,890 |
| 2026-07-06 | 51.60 | 53.48 | 51.60 | 52.32 | +1.71% | 777,459 |
| 2026-07-03 | 51.70 | 52.46 | 51.20 | 51.44 | -0.50% | 687,001 |
| 2026-07-02 | 49.15 | 52.12 | 49.00 | 51.70 | +4.36% | 1,014,858 |
| 2026-07-01 | 47.56 | 49.68 | 47.56 | 49.54 | +3.38% | 1,016,697 |
| 2026-06-30 | 48.20 | 48.47 | 46.77 | 47.92 | -0.37% | 1,162,628 |
| 2026-06-29 | 47.77 | 48.58 | 47.15 | 48.10 | +2.51% | 1,574,248 |
| 2026-06-26 | 47.25 | 47.61 | 46.12 | 46.92 | -0.99% | 1,684,136 |
| 2026-06-25 | 51.10 | 51.60 | 46.95 | 47.39 | -7.26% | 2,049,207 |
| 2026-06-24 | 53.38 | 53.44 | 50.72 | 51.10 | -4.27% | 1,255,560 |
| 2026-06-23 | 53.00 | 54.24 | 52.20 | 53.38 | -0.41% | 854,177 |
| 2026-06-22 | 55.78 | 56.12 | 53.32 | 53.60 | -2.65% | 829,573 |
| 2026-06-19 | 54.00 | 55.16 | 53.74 | 55.06 | +2.46% | 1,411,335 |
| 2026-06-18 | 56.88 | 57.70 | 53.18 | 53.74 | -5.02% | 1,666,808 |
| 2026-06-17 | 55.98 | 56.92 | 55.70 | 56.58 | +2.09% | 722,047 |
| 2026-06-16 | 55.24 | 57.36 | 55.12 | 55.42 | +0.95% | 817,907 |
| 2026-06-15 | 56.98 | 57.98 | 54.66 | 54.90 | -2.03% | 1,874,852 |
| 2026-06-12 | 55.78 | 56.08 | 54.80 | 56.04 | +2.00% | 855,276 |
| 2026-06-11 | 54.10 | 55.30 | 53.18 | 54.94 | +1.82% | 915,880 |
| 2026-06-10 | 55.38 | 56.08 | 53.90 | 53.96 | -0.99% | 896,612 |
| 2026-06-09 | 55.50 | 57.14 | 53.96 | 54.50 | -4.22% | 1,620,825 |
| 2026-06-08 | 54.50 | 57.60 | 54.30 | 56.90 | +2.63% | 1,084,392 |
| 2026-06-05 | 53.90 | 55.90 | 53.68 | 55.44 | +1.91% | 677,251 |
| 2026-06-04 | 53.56 | 54.54 | 53.32 | 54.40 | +1.45% | 671,296 |
| 2026-06-03 | 53.96 | 54.44 | 53.06 | 53.62 | -0.63% | 819,362 |
| 2026-06-02 | 56.24 | 56.40 | 53.48 | 53.96 | -3.44% | 977,658 |
| 2026-06-01 | 57.60 | 57.96 | 55.54 | 55.88 | -1.76% | 997,715 |
| 2026-05-29 | 55.96 | 57.00 | 55.38 | 56.88 | +1.94% | 1,349,840 |
| 2026-05-28 | 53.00 | 55.94 | 53.00 | 55.80 | +5.28% | 2,099,824 |
| 2026-05-27 | 54.38 | 54.90 | 53.00 | 53.00 | -2.07% | 934,497 |
| 2026-05-26 | 54.14 | 54.76 | 53.74 | 54.12 | -0.11% | 854,701 |
| 2026-05-25 | 53.40 | 54.20 | 53.08 | 54.18 | +2.85% | 595,742 |
| 2026-05-22 | 52.30 | 53.20 | 51.96 | 52.68 | +2.25% | 771,961 |
| 2026-05-21 | 51.80 | 52.40 | 51.26 | 51.52 | -0.96% | 748,391 |
| 2026-05-20 | 50.82 | 52.54 | 50.76 | 52.02 | +2.52% | 847,222 |
| 2026-05-19 | 49.05 | 52.84 | 48.90 | 50.74 | +0.36% | 1,073,551 |
| 2026-05-18 | 49.39 | 51.28 | 49.16 | 50.56 | +1.96% | 787,906 |
| 2026-05-15 | 50.28 | 50.86 | 49.42 | 49.59 | -2.23% | 728,959 |
| 2026-05-14 | 49.70 | 51.32 | 49.64 | 50.72 | +1.64% | 872,259 |
| 2026-05-13 | 50.00 | 50.56 | 48.96 | 49.90 | -2.35% | 1,492,518 |
| 2026-05-12 | 50.74 | 51.30 | 49.99 | 51.10 | -0.39% | 1,220,004 |
| 2026-05-11 | 50.60 | 51.48 | 49.18 | 51.30 | +1.58% | 1,438,585 |
| 2026-05-08 | 51.96 | 51.96 | 50.12 | 50.50 | -1.71% | 1,851,728 |
| 2026-05-07 | 53.86 | 53.96 | 50.98 | 51.38 | -4.36% | 1,600,690 |
| 2026-05-06 | 53.16 | 53.94 | 51.94 | 53.72 | +2.64% | 2,634,933 |
| 2026-05-05 | 50.00 | 53.32 | 50.00 | 52.34 | +4.81% | 1,380,178 |
| 2026-05-04 | 50.00 | 50.92 | 49.39 | 49.94 | +2.32% | 1,021,147 |
| 2026-04-30 | 48.89 | 49.48 | 46.70 | 48.81 | -0.69% | 1,755,608 |
| 2026-04-29 | 50.26 | 50.66 | 48.87 | 49.15 | -2.48% | 862,793 |
| 2026-04-28 | 50.08 | 50.68 | 48.41 | 50.40 | +0.64% | 1,100,938 |
| 2026-04-27 | 48.41 | 50.26 | 47.79 | 50.08 | +5.03% | 1,530,210 |
| 2026-04-24 | 51.50 | 51.60 | 47.68 | 47.68 | -8.59% | 1,833,921 |
| 2026-04-23 | 53.76 | 53.78 | 51.58 | 52.16 | -3.41% | 992,490 |
| 2026-04-22 | 54.50 | 55.10 | 53.72 | 54.00 | -0.04% | 796,639 |
| 2026-04-21 | 55.00 | 55.58 | 53.44 | 54.02 | -1.42% | 1,217,590 |
| 2026-04-20 | 54.22 | 55.32 | 53.54 | 54.80 | -0.29% | 1,021,849 |
| 2026-04-17 | 54.12 | 56.16 | 53.72 | 54.96 | +2.04% | 1,364,753 |
| 2026-04-16 | 53.92 | 55.16 | 53.48 | 53.86 | +1.05% | 1,266,119 |
| 2026-04-15 | 52.76 | 53.78 | 51.82 | 53.30 | +2.34% | 1,144,333 |
| 2026-04-14 | 50.70 | 52.44 | 50.46 | 52.08 | +3.58% | 1,197,847 |
| 2026-04-13 | 50.00 | 50.40 | 48.42 | 50.28 | -0.36% | 1,431,481 |
| 2026-04-10 | 52.24 | 52.80 | 48.84 | 50.46 | -3.41% | 1,953,999 |
| 2026-04-09 | 52.40 | 52.74 | 51.18 | 52.24 | -1.36% | 1,033,471 |
| 2026-04-08 | 52.64 | 53.34 | 50.94 | 52.96 | +8.15% | 2,273,207 |
| 2026-04-07 | 49.64 | 50.68 | 48.50 | 48.97 | -0.75% | 1,676,780 |
| 2026-04-02 | 48.04 | 49.64 | 47.00 | 49.34 | +1.27% | 1,666,299 |
| 2026-04-01 | 48.92 | 49.56 | 43.44 | 48.72 | +3.13% | 3,400,945 |
| 2026-03-31 | 45.76 | 47.60 | 45.14 | 47.24 | +4.19% | 1,465,546 |
| 2026-03-30 | 44.50 | 45.34 | 43.40 | 45.34 | +0.76% | 1,491,681 |
| 2026-03-27 | 47.00 | 47.08 | 44.84 | 45.00 | -4.42% | 1,313,687 |
| 2026-03-26 | 49.84 | 49.84 | 46.78 | 47.08 | -1.96% | 1,393,585 |
| 2026-03-25 | 48.50 | 49.00 | 47.06 | 48.02 | +2.96% | 1,240,269 |
| 2026-03-24 | 48.84 | 48.84 | 45.90 | 46.64 | -4.19% | 1,695,945 |
| 2026-03-23 | 48.92 | 50.55 | 47.22 | 48.68 | -2.93% | 1,473,662 |
| 2026-03-20 | 51.30 | 52.35 | 49.98 | 50.15 | +0.30% | 3,017,394 |
| 2026-03-19 | 55.70 | 56.50 | 46.20 | 50.00 | -12.28% | 3,045,787 |
| 2026-03-18 | 58.20 | 58.70 | 57.00 | 57.00 | -0.18% | 1,015,523 |
| 2026-03-17 | 58.60 | 59.00 | 54.35 | 57.10 | -4.19% | 2,299,746 |
| 2026-03-16 | 59.85 | 60.40 | 58.35 | 59.60 | +1.02% | 736,485 |
| 2026-03-13 | 59.80 | 60.40 | 58.15 | 59.00 | -1.58% | 875,163 |
| 2026-03-12 | 61.00 | 61.95 | 59.85 | 59.95 | -1.80% | 918,529 |
| 2026-03-11 | 61.50 | 61.55 | 59.55 | 61.05 | +0.33% | 898,276 |
| 2026-03-10 | 61.80 | 62.45 | 59.25 | 60.85 | +1.42% | 905,480 |
| 2026-03-09 | 59.35 | 60.90 | 58.20 | 60.00 | +0.08% | 693,579 |
| 2026-03-06 | 62.55 | 63.00 | 59.55 | 59.95 | -3.07% | 927,442 |
| 2026-03-05 | 65.00 | 65.70 | 61.25 | 61.85 | -4.11% | 1,333,679 |
| 2026-03-04 | 60.00 | 64.55 | 59.95 | 64.50 | +5.22% | 1,169,196 |
| 2026-03-03 | 62.60 | 63.75 | 60.40 | 61.30 | -1.84% | 1,323,068 |
| 2026-03-02 | 62.90 | 66.15 | 61.80 | 62.45 | -0.48% | 1,799,916 |
| 2026-02-27 | 61.20 | 63.75 | 60.85 | 62.75 | +0.00% | 6,485,740 |
| 2026-02-26 | 54.50 | 63.95 | 54.30 | 62.75 | +21.26% | 6,136,024 |
| 2026-02-25 | 51.10 | 51.75 | 50.05 | 51.75 | +1.77% | 929,356 |
| 2026-02-24 | 52.40 | 52.70 | 50.10 | 50.85 | -2.87% | 952,081 |
| 2026-02-23 | 53.80 | 53.95 | 52.10 | 52.35 | -3.15% | 1,071,501 |
| 2026-02-20 | 53.50 | 54.35 | 52.75 | 54.05 | +0.93% | 916,171 |
| 2026-02-19 | 53.40 | 54.15 | 53.00 | 53.55 | +0.28% | 848,770 |
| 2026-02-18 | 52.80 | 53.60 | 52.10 | 53.40 | +3.59% | 1,066,397 |
| 2026-02-17 | 53.35 | 53.40 | 51.35 | 51.55 | -2.46% | 983,424 |
| 2026-02-16 | 52.00 | 54.45 | 51.60 | 52.85 | +3.42% | 1,021,403 |
| 2026-02-13 | 50.15 | 52.40 | 49.60 | 51.10 | +0.00% | 923,925 |
| 2026-02-12 | 52.00 | 52.60 | 50.85 | 51.10 | -1.73% | 1,275,558 |
| 2026-02-11 | 50.20 | 52.55 | 49.42 | 52.00 | +4.46% | 1,491,128 |
| 2026-02-10 | 51.00 | 51.20 | 49.74 | 49.78 | -1.81% | 820,281 |
| 2026-02-09 | 49.52 | 50.80 | 48.90 | 50.70 | +3.22% | 963,583 |
| 2026-02-06 | 48.00 | 49.46 | 47.30 | 49.12 | +2.59% | 1,347,129 |
| 2026-02-05 | 46.54 | 48.44 | 45.34 | 47.88 | +2.31% | 1,504,967 |
| 2026-02-04 | 49.50 | 49.50 | 46.24 | 46.80 | -5.68% | 2,412,359 |
| 2026-02-03 | 55.20 | 55.50 | 49.22 | 49.62 | -8.45% | 2,361,205 |
| 2026-02-02 | 54.00 | 54.55 | 53.40 | 54.20 | -0.73% | 649,449 |
| 2026-01-30 | 54.00 | 54.90 | 54.00 | 54.60 | +0.18% | 505,279 |
| 2026-01-29 | 54.20 | 55.70 | 53.90 | 54.50 | +0.37% | 557,820 |
| 2026-01-28 | 55.10 | 55.70 | 54.05 | 54.30 | -0.73% | 599,026 |
| 2026-01-27 | 55.15 | 55.50 | 54.35 | 54.70 | -0.09% | 448,212 |
| 2026-01-26 | 55.30 | 55.40 | 54.00 | 54.75 | -0.73% | 585,514 |
| 2026-01-23 | 55.15 | 55.60 | 54.25 | 55.15 | +1.19% | 623,226 |
| 2026-01-22 | 54.50 | 55.00 | 53.00 | 54.50 | +1.21% | 877,311 |
| 2026-01-21 | 55.65 | 55.65 | 53.05 | 53.85 | -2.89% | 1,015,865 |
| 2026-01-20 | 56.20 | 56.50 | 54.50 | 55.45 | -2.72% | 963,957 |
| 2026-01-19 | 58.95 | 60.10 | 56.55 | 57.00 | -2.15% | 1,635,592 |
| 2026-01-16 | 58.30 | 61.50 | 58.10 | 58.25 | +0.69% | 1,448,235 |
| 2026-01-15 | 57.90 | 57.95 | 56.70 | 57.85 | +0.70% | 521,073 |
| 2026-01-14 | 58.15 | 58.35 | 56.90 | 57.45 | -0.86% | 751,183 |
| 2026-01-13 | 58.95 | 58.95 | 57.25 | 57.95 | -1.61% | 907,800 |
| 2026-01-12 | 58.75 | 60.05 | 57.95 | 58.90 | +0.51% | 964,997 |
| 2026-01-09 | 57.70 | 58.85 | 56.45 | 58.60 | +2.54% | 785,754 |
| 2026-01-08 | 57.60 | 60.00 | 56.70 | 57.15 | -0.78% | 1,183,862 |
| 2026-01-07 | 54.85 | 57.60 | 54.35 | 57.60 | +6.96% | 1,122,459 |
| 2026-01-06 | 54.40 | 54.80 | 53.40 | 53.85 | -1.01% | 615,172 |
| 2026-01-05 | 50.15 | 54.40 | 50.15 | 54.40 | +9.68% | 1,662,870 |
| 2026-01-02 | 48.70 | 50.20 | 48.44 | 49.60 | +2.18% | 887,233 |
| 2025-12-31 | 48.70 | 48.70 | 48.14 | 48.54 | -0.16% | 322,141 |
| 2025-12-30 | 46.80 | 48.66 | 46.80 | 48.62 | +2.62% | 451,221 |
| 2025-12-29 | 47.20 | 47.44 | 46.58 | 47.38 | -0.25% | 543,158 |
| 2025-12-24 | 48.06 | 48.16 | 47.44 | 47.50 | -1.04% | 249,088 |
| 2025-12-23 | 48.36 | 48.80 | 47.98 | 48.00 | -0.46% | 420,313 |
| 2025-12-22 | 48.42 | 48.42 | 47.40 | 48.22 | -0.29% | 550,320 |
| 2025-12-19 | 47.86 | 48.70 | 47.62 | 48.36 | +1.21% | 1,525,171 |
| 2025-12-18 | 45.62 | 47.94 | 45.46 | 47.78 | +4.41% | 728,709 |
| 2025-12-17 | 46.14 | 46.74 | 45.70 | 45.76 | -1.08% | 786,709 |
| 2025-12-16 | 48.04 | 48.20 | 46.06 | 46.26 | -5.40% | 1,241,861 |
| 2025-12-15 | 48.42 | 48.96 | 48.10 | 48.90 | +0.66% | 507,774 |
| 2025-12-12 | 49.76 | 49.84 | 48.36 | 48.58 | -1.62% | 587,241 |
| 2025-12-11 | 49.48 | 50.10 | 48.50 | 49.38 | -0.08% | 697,271 |
| 2025-12-10 | 48.60 | 49.42 | 47.68 | 49.42 | -0.36% | 759,711 |
| 2025-12-09 | 48.86 | 50.05 | 48.74 | 49.60 | +1.93% | 797,522 |
| 2025-12-08 | 47.62 | 49.02 | 47.62 | 48.66 | +2.79% | 675,626 |
| 2025-12-05 | 47.40 | 48.80 | 47.14 | 47.34 | +0.25% | 874,403 |
| 2025-12-04 | 47.20 | 47.22 | 46.24 | 47.22 | +0.04% | 479,186 |
| 2025-12-03 | 46.58 | 47.52 | 45.90 | 47.20 | +3.65% | 817,444 |
| 2025-12-02 | 44.90 | 46.14 | 44.90 | 45.54 | +1.97% | 565,841 |
| 2025-12-01 | 46.42 | 46.42 | 43.16 | 44.66 | -2.91% | 891,334 |
| 2025-11-28 | 47.00 | 47.10 | 45.26 | 46.00 | -1.50% | 599,737 |
| 2025-11-27 | 46.20 | 47.00 | 45.74 | 46.70 | +1.97% | 655,970 |
| 2025-11-26 | 44.90 | 45.82 | 44.60 | 45.80 | +3.43% | 1,129,868 |
| 2025-11-25 | 45.34 | 45.58 | 43.70 | 44.28 | -0.45% | 660,991 |
| 2025-11-24 | 45.00 | 45.10 | 42.80 | 44.48 | -1.29% | 1,511,417 |
| 2025-11-21 | 46.42 | 46.70 | 44.40 | 45.06 | -4.82% | 1,288,962 |
| 2025-11-20 | 47.98 | 48.80 | 47.34 | 47.34 | -0.34% | 823,112 |
| 2025-11-19 | 49.52 | 49.54 | 47.22 | 47.50 | -3.38% | 1,039,718 |
| 2025-11-18 | 48.96 | 49.84 | 47.88 | 49.16 | -1.88% | 679,937 |
| 2025-11-17 | 50.20 | 50.55 | 49.60 | 50.10 | -0.79% | 598,260 |
| 2025-11-14 | 50.00 | 50.50 | 48.50 | 50.50 | +0.90% | 728,250 |
| 2025-11-13 | 48.34 | 50.65 | 48.06 | 50.05 | +4.31% | 886,343 |
| 2025-11-12 | 48.50 | 48.50 | 47.62 | 47.98 | -0.58% | 587,270 |
| 2025-11-11 | 48.96 | 49.48 | 47.72 | 48.26 | -0.98% | 633,792 |
| 2025-11-10 | 49.60 | 49.82 | 48.74 | 48.74 | +0.12% | 492,348 |
| 2025-11-07 | 48.30 | 49.18 | 47.48 | 48.68 | +1.37% | 597,349 |
| 2025-11-06 | 49.52 | 49.86 | 47.94 | 48.02 | -2.91% | 766,035 |
| 2025-11-05 | 50.70 | 51.05 | 49.26 | 49.46 | -2.83% | 773,919 |
| 2025-11-04 | 50.50 | 51.25 | 49.64 | 50.90 | +0.69% | 931,943 |
| 2025-11-03 | 48.50 | 50.85 | 48.12 | 50.55 | +5.40% | 1,049,414 |
| 2025-10-31 | 49.24 | 49.52 | 46.94 | 47.96 | -2.52% | 1,376,720 |
| 2025-10-30 | 49.12 | 50.45 | 47.16 | 49.20 | -1.52% | 1,480,296 |
| 2025-10-29 | 49.26 | 50.65 | 49.22 | 49.96 | +1.50% | 1,095,909 |
| 2025-10-28 | 49.46 | 51.00 | 47.96 | 49.22 | -0.49% | 2,446,348 |
| 2025-10-27 | 46.38 | 49.58 | 46.20 | 49.46 | +7.52% | 1,610,898 |
| 2025-10-24 | 44.98 | 46.38 | 44.72 | 46.00 | +3.00% | 800,214 |
| 2025-10-23 | 44.10 | 45.14 | 44.10 | 44.66 | +1.50% | 796,974 |
| 2025-10-22 | 43.40 | 44.48 | 43.40 | 44.00 | +1.71% | 1,369,879 |
| 2025-10-21 | 42.40 | 43.36 | 42.08 | 43.26 | +2.22% | 808,692 |
| 2025-10-20 | 42.26 | 42.68 | 41.80 | 42.32 | +2.62% | 665,456 |
| 2025-10-17 | 43.00 | 43.00 | 41.22 | 41.24 | -4.71% | 1,338,601 |
| 2025-10-16 | 42.14 | 44.20 | 42.12 | 43.28 | +2.56% | 1,541,683 |
| 2025-10-15 | 41.00 | 43.60 | 40.64 | 42.20 | +4.15% | 1,466,257 |
| 2025-10-14 | 40.10 | 40.52 | 39.18 | 40.52 | +0.15% | 668,143 |
| 2025-10-13 | 40.26 | 40.88 | 40.00 | 40.46 | +1.00% | 611,575 |
| 2025-10-10 | 41.06 | 41.34 | 39.80 | 40.06 | -2.29% | 881,777 |
| 2025-10-09 | 40.76 | 41.22 | 40.42 | 41.00 | +0.64% | 702,204 |
| 2025-10-08 | 39.86 | 40.80 | 39.86 | 40.74 | +2.31% | 870,041 |
| 2025-10-07 | 38.60 | 39.82 | 38.40 | 39.82 | +2.58% | 757,491 |
| 2025-10-06 | 39.58 | 39.82 | 38.80 | 38.82 | -1.27% | 530,066 |
| 2025-10-03 | 39.34 | 39.86 | 39.18 | 39.32 | -0.46% | 664,940 |
| 2025-10-02 | 37.80 | 39.50 | 37.78 | 39.50 | +4.55% | 906,455 |
| 2025-10-01 | 38.00 | 38.10 | 36.92 | 37.78 | -0.84% | 833,161 |
| 2025-09-30 | 39.22 | 39.32 | 37.92 | 38.10 | -2.66% | 857,265 |
| 2025-09-29 | 39.60 | 39.60 | 38.16 | 39.14 | +0.26% | 775,318 |
| 2025-09-26 | 39.60 | 39.60 | 38.82 | 39.04 | -0.05% | 545,092 |
| 2025-09-25 | 39.40 | 39.80 | 37.50 | 39.06 | -1.41% | 942,346 |
| 2025-09-24 | 38.34 | 39.78 | 38.22 | 39.62 | +4.65% | 1,240,353 |
| 2025-09-23 | 38.00 | 38.16 | 36.90 | 37.86 | -0.11% | 807,910 |
| 2025-09-22 | 36.50 | 38.32 | 36.40 | 37.90 | +3.95% | 1,302,848 |
| 2025-09-19 | 34.68 | 36.46 | 34.48 | 36.46 | +5.19% | 1,376,566 |
| 2025-09-18 | 34.86 | 34.96 | 34.32 | 34.66 | +0.81% | 596,638 |
| 2025-09-17 | 34.80 | 35.04 | 34.28 | 34.38 | +0.00% | 549,234 |
| 2025-09-16 | 34.48 | 34.68 | 33.56 | 34.38 | +0.29% | 842,458 |
| 2025-09-15 | 34.00 | 34.72 | 33.98 | 34.28 | +0.88% | 709,118 |
| 2025-09-12 | 33.18 | 33.98 | 33.08 | 33.98 | +3.03% | 673,264 |
| 2025-09-11 | 32.60 | 33.08 | 32.38 | 32.98 | +0.61% | 552,240 |
| 2025-09-10 | 33.24 | 33.34 | 32.62 | 32.78 | -0.49% | 521,863 |
| 2025-09-09 | 33.50 | 33.50 | 32.64 | 32.94 | -1.67% | 670,363 |
| 2025-09-08 | 33.16 | 33.56 | 32.98 | 33.50 | +1.89% | 633,579 |
| 2025-09-05 | 33.80 | 34.10 | 32.68 | 32.88 | -2.32% | 905,224 |
| 2025-09-04 | 33.28 | 34.06 | 33.16 | 33.66 | +1.20% | 491,399 |
| 2025-09-03 | 33.54 | 33.58 | 32.94 | 33.26 | -1.13% | 561,898 |
| 2025-09-02 | 34.32 | 34.32 | 32.90 | 33.64 | -1.75% | 684,646 |
| 2025-09-01 | 34.94 | 34.96 | 34.06 | 34.24 | -0.70% | 517,121 |
| 2025-08-29 | 34.40 | 34.94 | 34.22 | 34.48 | +0.12% | 617,792 |
| 2025-08-28 | 34.30 | 34.44 | 33.52 | 34.44 | +0.94% | 662,011 |
| 2025-08-27 | 34.20 | 34.26 | 33.72 | 34.12 | +0.29% | 384,576 |
| 2025-08-26 | 33.80 | 34.20 | 33.58 | 34.02 | +0.06% | 442,030 |
| 2025-08-25 | 33.90 | 34.26 | 33.76 | 34.00 | +0.41% | 486,771 |
| 2025-08-22 | 33.46 | 33.86 | 33.46 | 33.86 | +0.89% | 446,048 |
| 2025-08-21 | 33.36 | 33.64 | 33.16 | 33.56 | +1.08% | 518,055 |
| 2025-08-20 | 33.00 | 33.32 | 32.72 | 33.20 | -0.42% | 1,047,786 |
| 2025-08-19 | 34.92 | 34.92 | 33.34 | 33.34 | -4.31% | 905,295 |
| 2025-08-18 | 34.32 | 34.84 | 34.30 | 34.84 | +1.87% | 597,316 |
| 2025-08-15 | 34.70 | 34.76 | 33.74 | 34.20 | -1.67% | 699,818 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.53%). Worst month: Jun (-6.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Indra A's (IDR.MC) latest close?
63.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is IDR.MC's 52-week high and low?
66.15 high and 32.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Indra A's strongest and weakest month historically?
Historically, IDR.MC's strongest calendar month has been May (average +12.53%) and its weakest Jun (average -6.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.