Indra A

IDR
🏛️ spain →
39.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.50 9.52 9.41 9.52 0.7M
2021-12-29 9.56 9.58 9.45 9.53 0.4M
2021-12-28 9.45 9.60 9.45 9.49 0.3M
2021-12-27 9.22 9.50 9.17 9.45 0.4M
2021-12-23 9.49 9.51 9.28 9.30 0.5M
2021-12-22 9.24 9.46 9.22 9.45 0.7M
2021-12-21 9.10 9.21 9.00 9.17 1.8M
2021-12-20 8.92 9.08 8.86 9.02 0.8M
2021-12-17 9.15 9.28 9.03 9.07 2.1M
2021-12-16 9.58 9.59 9.16 9.20 1.3M
2021-12-15 10.40 10.40 9.29 9.35 2.9M
2021-12-14 10.53 10.69 10.48 10.56 0.6M
2021-12-13 10.55 10.60 10.46 10.49 0.6M
2021-12-10 10.44 10.51 10.38 10.43 0.5M
2021-12-09 10.56 10.56 10.45 10.48 0.4M
2021-12-08 10.50 10.55 10.40 10.45 0.5M
2021-12-07 10.33 10.49 10.30 10.47 0.4M
2021-12-06 10.19 10.33 10.08 10.23 0.5M
2021-12-03 10.09 10.23 9.97 10.04 0.6M
2021-12-02 10.10 10.19 9.97 10.06 0.6M
2021-12-01 10.31 10.32 10.15 10.20 0.5M
2021-11-30 10.20 10.38 10.11 10.28 0.7M
2021-11-29 10.21 10.40 10.18 10.27 0.6M
2021-11-26 10.13 10.33 10.09 10.16 0.7M
2021-11-25 10.35 10.51 10.32 10.45 0.8M
2021-11-24 10.28 10.34 10.14 10.33 0.6M
2021-11-23 10.25 10.37 10.22 10.30 0.5M
2021-11-22 10.52 10.54 10.30 10.35 0.6M
2021-11-19 10.74 10.74 10.48 10.51 0.5M
2021-11-18 10.60 10.85 10.42 10.64 0.6M
2021-11-17 10.99 11.08 10.72 10.72 0.7M
2021-11-16 10.85 11.05 10.85 11.02 0.6M
2021-11-15 10.97 10.97 10.68 10.91 0.6M
2021-11-12 11.10 11.10 10.93 10.95 0.6M
2021-11-11 10.95 11.09 10.94 11.09 0.6M
2021-11-10 10.86 11.04 10.86 10.99 1.2M
2021-11-09 10.72 10.95 10.72 10.92 0.7M
2021-11-08 10.72 10.85 10.69 10.78 0.9M
2021-11-05 10.67 10.90 10.64 10.78 1.0M
2021-11-04 10.50 10.70 10.48 10.69 0.7M
2021-11-03 10.34 10.48 10.29 10.48 0.5M
2021-11-02 10.37 10.45 10.29 10.32 0.5M
2021-11-01 10.44 10.58 10.34 10.41 0.8M
2021-10-29 10.34 10.45 10.17 10.45 1.2M
2021-10-28 9.75 10.44 9.66 10.38 3.8M
2021-10-27 9.51 9.56 9.46 9.56 0.4M
2021-10-26 9.59 9.67 9.52 9.57 0.4M
2021-10-25 9.57 9.71 9.51 9.60 0.5M
2021-10-22 9.50 9.56 9.41 9.52 0.3M
2021-10-21 9.53 9.60 9.46 9.49 0.3M
2021-10-20 9.45 9.66 9.43 9.49 0.5M
2021-10-19 9.44 9.57 9.44 9.53 0.5M
2021-10-18 9.50 9.50 9.38 9.41 0.3M
2021-10-15 9.43 9.52 9.42 9.47 0.4M
2021-10-14 9.30 9.47 9.28 9.42 0.8M
2021-10-13 8.77 9.28 8.77 9.23 0.8M
2021-10-12 8.85 9.01 8.79 8.97 0.5M
2021-10-11 9.02 9.04 8.85 8.93 0.7M
2021-10-08 8.92 9.17 8.92 9.08 0.8M
2021-10-07 9.07 9.07 8.79 8.92 0.8M
2021-10-06 9.10 9.19 8.89 8.90 0.8M
2021-10-05 9.02 9.21 9.01 9.21 0.4M
2021-10-04 9.19 9.24 8.97 9.02 0.6M
2021-10-01 9.15 9.22 9.02 9.19 0.5M
2021-09-30 9.22 9.45 9.22 9.28 0.8M
2021-09-29 9.20 9.24 9.03 9.16 0.6M
2021-09-28 9.47 9.53 9.16 9.16 1.2M
2021-09-27 9.50 9.57 9.45 9.52 0.4M
2021-09-24 9.50 9.50 9.33 9.45 0.3M
2021-09-23 9.21 9.50 9.21 9.48 0.7M
2021-09-22 9.34 9.39 9.27 9.32 0.5M
2021-09-21 9.26 9.38 9.18 9.23 0.4M
2021-09-20 9.14 9.25 8.98 9.20 0.6M
2021-09-17 9.01 9.44 9.01 9.33 0.8M
2021-09-16 8.92 9.08 8.90 9.05 0.4M
2021-09-15 9.02 9.06 8.87 8.91 0.4M
2021-09-14 8.92 9.14 8.92 9.04 0.4M
2021-09-13 8.95 9.05 8.86 8.99 0.3M
2021-09-10 9.00 9.00 8.83 8.85 0.4M
2021-09-09 8.85 8.94 8.76 8.93 0.4M
2021-09-08 9.03 9.03 8.83 8.93 0.5M
2021-09-07 9.11 9.12 8.98 9.07 0.4M
2021-09-06 9.20 9.22 9.03 9.05 0.4M
2021-09-03 9.34 9.36 9.15 9.19 0.5M
2021-09-02 9.33 9.37 9.26 9.36 0.7M
2021-09-01 9.20 9.35 9.18 9.35 0.9M
2021-08-31 8.95 9.27 8.91 9.14 1.2M
2021-08-30 8.85 8.89 8.75 8.87 0.3M
2021-08-27 8.80 8.82 8.69 8.82 0.3M
2021-08-26 8.75 8.82 8.72 8.79 0.3M
2021-08-25 8.87 8.91 8.78 8.83 0.4M
2021-08-24 8.82 8.85 8.70 8.80 0.5M
2021-08-23 8.79 8.84 8.74 8.79 0.4M
2021-08-20 8.67 8.76 8.65 8.75 0.5M
2021-08-19 8.67 8.82 8.65 8.80 0.3M
2021-08-18 8.85 8.89 8.76 8.81 0.4M
2021-08-17 8.85 8.86 8.71 8.82 0.4M
2021-08-16 8.91 8.98 8.80 8.83 0.4M
2021-08-13 8.99 9.02 8.85 8.87 0.5M
2021-08-12 8.90 9.07 8.86 9.02 0.7M
2021-08-11 8.92 8.95 8.80 8.87 0.8M
2021-08-10 8.95 9.03 8.89 8.93 0.5M
2021-08-09 8.89 8.97 8.79 8.95 0.5M
2021-08-06 8.90 8.97 8.76 8.84 0.4M
2021-08-05 8.65 8.79 8.59 8.79 0.4M
2021-08-04 8.74 8.81 8.64 8.67 0.4M
2021-08-03 8.92 8.95 8.64 8.66 0.7M
2021-08-02 8.87 8.96 8.74 8.91 0.7M
2021-07-30 8.66 8.92 8.55 8.82 1.0M
2021-07-29 8.95 8.96 8.66 8.80 1.2M
2021-07-28 8.30 9.09 8.27 9.01 4.7M
2021-07-27 7.96 8.04 7.77 7.98 1.0M
2021-07-26 7.96 8.23 7.88 8.16 1.1M
2021-07-23 7.95 8.27 7.95 7.99 1.1M
2021-07-22 7.85 7.95 7.79 7.95 0.8M
2021-07-21 7.55 7.89 7.49 7.76 1.3M
2021-07-20 7.27 7.39 7.25 7.38 0.7M
2021-07-19 7.39 7.47 7.19 7.26 0.6M
2021-07-16 7.50 7.58 7.40 7.46 0.4M
2021-07-15 7.53 7.56 7.39 7.45 0.3M
2021-07-14 7.45 7.61 7.36 7.58 0.6M
2021-07-13 7.71 7.71 7.51 7.54 0.4M
2021-07-12 7.70 7.70 7.59 7.68 0.3M
2021-07-09 7.62 7.69 7.51 7.69 0.4M
2021-07-08 7.80 7.80 7.51 7.56 0.8M
2021-07-07 7.90 7.90 7.75 7.83 0.6M
2021-07-06 7.98 8.03 7.81 7.85 0.6M
2021-07-05 7.92 7.98 7.90 7.96 0.4M
2021-07-02 7.80 7.97 7.79 7.91 0.8M
2021-07-01 7.76 7.84 7.68 7.81 0.5M
2021-06-30 7.67 7.77 7.56 7.70 0.6M
2021-06-29 7.65 7.74 7.57 7.70 0.7M
2021-06-28 7.75 7.75 7.62 7.63 0.8M
2021-06-25 7.70 7.81 7.64 7.74 0.9M
2021-06-24 7.53 7.66 7.52 7.66 0.5M
2021-06-23 7.60 7.65 7.51 7.56 0.4M
2021-06-22 7.55 7.60 7.49 7.60 0.7M
2021-06-21 7.58 7.59 7.37 7.55 0.7M
2021-06-18 7.81 7.82 7.58 7.65 0.9M
2021-06-17 7.72 7.82 7.72 7.81 0.6M
2021-06-16 7.84 7.84 7.60 7.74 0.7M
2021-06-15 7.81 7.85 7.77 7.81 0.7M
2021-06-14 7.71 7.82 7.70 7.81 0.9M
2021-06-11 7.53 7.71 7.49 7.66 1.1M
2021-06-10 7.46 7.63 7.42 7.57 1.5M
2021-06-09 7.12 7.48 7.12 7.45 2.2M
2021-06-08 7.18 7.22 7.12 7.12 0.6M
2021-06-07 7.14 7.20 7.10 7.16 0.5M
2021-06-04 7.17 7.20 7.08 7.15 0.7M
2021-06-03 7.21 7.23 7.13 7.16 0.6M
2021-06-02 7.24 7.26 7.16 7.23 0.6M
2021-06-01 7.03 7.26 7.01 7.21 1.5M
2021-05-31 7.15 7.21 7.00 7.01 1.0M
2021-05-28 7.22 7.28 7.14 7.15 1.5M
2021-05-27 7.08 7.27 7.06 7.15 2.0M
2021-05-26 7.13 7.18 7.01 7.04 1.8M
2021-05-25 7.21 7.23 7.05 7.09 2.2M
2021-05-24 7.53 7.58 7.11 7.17 3.9M
2021-05-21 8.18 8.19 7.41 7.52 2.5M
2021-05-20 8.10 8.17 8.02 8.17 0.3M
2021-05-19 8.17 8.17 7.97 8.08 0.5M
2021-05-18 8.30 8.30 8.12 8.19 0.5M
2021-05-17 8.25 8.30 8.13 8.19 0.7M
2021-05-14 8.14 8.20 8.08 8.20 0.6M
2021-05-13 7.97 8.08 7.87 8.03 0.6M
2021-05-12 8.15 8.15 8.05 8.06 0.4M
2021-05-11 8.35 8.35 8.05 8.13 0.5M
2021-05-10 8.40 8.41 8.32 8.39 0.4M
2021-05-07 8.33 8.42 8.31 8.36 0.5M
2021-05-06 8.55 8.56 8.21 8.26 1.0M
2021-05-05 8.61 8.63 8.48 8.55 0.5M
2021-05-04 8.75 8.75 8.49 8.49 0.8M
2021-05-03 8.65 8.84 8.59 8.77 0.8M
2021-04-30 8.65 8.72 8.48 8.67 1.0M
2021-04-29 8.40 8.72 8.38 8.68 1.1M
2021-04-28 8.00 8.51 8.00 8.39 2.9M
2021-04-27 7.80 7.88 7.69 7.85 0.7M
2021-04-26 7.67 7.80 7.59 7.80 0.7M
2021-04-23 7.60 7.63 7.55 7.62 0.4M
2021-04-22 7.69 7.72 7.57 7.62 0.5M
2021-04-21 7.51 7.66 7.51 7.65 0.6M
2021-04-20 7.69 7.73 7.48 7.50 0.8M
2021-04-19 7.44 7.69 7.44 7.67 0.9M
2021-04-16 7.48 7.57 7.41 7.41 0.4M
2021-04-15 7.55 7.55 7.46 7.49 0.4M
2021-04-14 7.36 7.53 7.30 7.51 0.6M
2021-04-13 7.40 7.40 7.25 7.33 1.1M
2021-04-12 7.46 7.47 7.33 7.39 0.5M
2021-04-09 7.47 7.51 7.40 7.44 0.8M
2021-04-08 7.54 7.60 7.41 7.45 0.8M
2021-04-07 7.72 7.76 7.59 7.59 0.5M
2021-04-06 7.60 7.78 7.58 7.69 0.7M
2021-04-01 7.51 7.55 7.42 7.50 0.8M
2021-03-31 7.56 7.64 7.50 7.50 0.8M
2021-03-30 7.66 7.70 7.53 7.55 0.7M
2021-03-29 7.55 7.67 7.55 7.61 0.4M
2021-03-26 7.64 7.64 7.53 7.55 0.4M
2021-03-25 7.70 7.71 7.43 7.53 0.5M
2021-03-24 7.50 7.70 7.41 7.70 0.9M
2021-03-23 7.69 7.69 7.50 7.53 0.6M
2021-03-22 7.72 7.73 7.56 7.69 0.5M
2021-03-19 7.89 7.97 7.73 7.73 0.9M
2021-03-18 8.00 8.02 7.88 7.94 0.5M
2021-03-17 7.98 8.10 7.82 7.94 0.7M
2021-03-16 7.77 7.97 7.77 7.95 0.8M
2021-03-15 7.72 7.80 7.70 7.75 0.6M
2021-03-12 7.59 7.64 7.51 7.64 0.6M
2021-03-11 7.71 7.78 7.56 7.59 0.4M
2021-03-10 7.75 7.90 7.63 7.69 0.8M
2021-03-09 7.57 7.79 7.57 7.72 0.8M
2021-03-08 7.54 7.65 7.47 7.60 0.9M
2021-03-05 7.55 7.56 7.39 7.47 0.5M
2021-03-04 7.47 7.65 7.46 7.56 0.5M
2021-03-03 7.47 7.65 7.44 7.54 0.6M
2021-03-02 7.59 7.68 7.44 7.44 0.6M
2021-03-01 7.48 7.59 7.32 7.59 0.6M
2021-02-26 7.50 7.59 7.25 7.28 1.3M
2021-02-25 7.75 7.97 7.49 7.58 1.1M
2021-02-24 7.62 7.72 7.58 7.66 0.5M
2021-02-23 7.55 7.65 7.46 7.54 0.6M
2021-02-22 7.46 7.52 7.37 7.49 0.5M
2021-02-19 7.35 7.55 7.32 7.51 0.5M
2021-02-18 7.43 7.55 7.31 7.32 0.5M
2021-02-17 7.71 7.71 7.45 7.48 0.6M
2021-02-16 7.65 7.75 7.59 7.67 0.6M
2021-02-15 7.39 7.66 7.34 7.61 0.8M
2021-02-12 7.30 7.35 7.16 7.28 0.6M
2021-02-11 7.39 7.50 7.27 7.29 0.4M
2021-02-10 7.43 7.43 7.32 7.39 0.4M
2021-02-09 7.53 7.54 7.37 7.38 0.5M
2021-02-08 7.49 7.57 7.46 7.52 0.6M
2021-02-05 7.52 7.59 7.44 7.44 0.5M
2021-02-04 7.50 7.52 7.39 7.46 0.5M
2021-02-03 7.55 7.63 7.45 7.45 0.6M
2021-02-02 7.45 7.55 7.41 7.43 0.6M
2021-02-01 7.33 7.40 7.24 7.40 0.6M
2021-01-29 7.15 7.33 7.13 7.27 0.6M
2021-01-28 7.10 7.26 7.10 7.26 0.5M
2021-01-27 7.13 7.41 7.08 7.20 1.3M
2021-01-26 6.99 7.14 6.86 7.12 0.6M
2021-01-25 7.33 7.33 6.94 6.99 1.1M
2021-01-22 7.31 7.31 7.20 7.30 0.8M
2021-01-21 7.27 7.44 7.25 7.35 0.9M
2021-01-20 7.38 7.38 7.22 7.26 0.5M
2021-01-19 7.48 7.48 7.28 7.32 0.4M
2021-01-18 7.20 7.39 7.16 7.38 0.6M
2021-01-15 7.46 7.47 7.04 7.20 1.1M
2021-01-14 7.52 7.55 7.40 7.48 0.9M
2021-01-13 7.19 7.43 7.14 7.43 0.9M
2021-01-12 7.15 7.20 7.09 7.19 0.6M
2021-01-11 7.12 7.24 7.04 7.10 0.8M
2021-01-08 6.98 7.08 6.97 7.06 0.7M
2021-01-07 7.09 7.09 6.84 6.94 0.8M
2021-01-06 7.03 7.10 6.92 7.07 0.5M
2021-01-05 6.80 6.97 6.79 6.97 0.5M
2021-01-04 7.12 7.12 6.81 6.85 0.6M