Indra A

IDR
🏛️ spain →
39.14
Last Update: 2025-09-29
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
2022-12-30 10.65 10.74 10.63 10.65 0.4M
2022-12-29 10.64 10.72 10.58 10.70 0.4M
2022-12-28 10.65 10.72 10.61 10.64 0.4M
2022-12-27 10.74 10.78 10.63 10.65 0.3M
2022-12-23 10.67 10.72 10.58 10.72 0.5M
2022-12-22 10.54 10.67 10.45 10.65 0.6M
2022-12-21 10.37 10.54 10.34 10.51 0.5M
2022-12-20 10.20 10.28 10.09 10.28 0.4M
2022-12-19 10.20 10.37 10.20 10.30 0.5M
2022-12-16 10.20 10.31 10.06 10.22 0.6M
2022-12-15 10.24 10.40 10.22 10.23 0.7M
2022-12-14 10.28 10.30 10.18 10.28 0.3M
2022-12-13 10.15 10.45 10.14 10.33 0.6M
2022-12-12 10.19 10.22 10.10 10.15 0.3M
2022-12-09 10.28 10.30 9.96 10.28 0.8M
2022-12-08 10.36 10.43 10.21 10.23 1.4M
2022-12-07 10.20 10.36 10.20 10.33 0.5M
2022-12-06 10.19 10.45 10.16 10.29 0.5M
2022-12-05 10.50 10.55 10.22 10.28 0.6M
2022-12-02 10.12 10.70 10.02 10.55 1.3M
2022-12-01 9.95 10.11 9.86 10.07 0.8M
2022-11-30 9.94 9.96 9.76 9.80 0.7M
2022-11-29 9.95 10.00 9.93 9.96 0.3M
2022-11-28 9.96 9.98 9.91 9.92 0.3M
2022-11-25 9.99 10.02 9.89 10.00 0.4M
2022-11-24 9.95 10.00 9.86 9.96 0.3M
2022-11-23 10.00 10.12 9.92 9.94 1.3M
2022-11-22 9.70 10.07 9.64 9.99 1.5M
2022-11-21 9.40 9.76 9.32 9.64 0.8M
2022-11-18 9.36 9.38 9.30 9.38 0.4M
2022-11-17 9.35 9.35 9.24 9.34 0.2M
2022-11-16 9.54 9.55 9.15 9.30 0.5M
2022-11-15 9.50 9.57 9.43 9.52 0.4M
2022-11-14 9.45 9.49 9.35 9.45 0.5M
2022-11-11 9.72 9.72 9.42 9.44 0.6M
2022-11-10 9.50 9.62 9.38 9.62 0.6M
2022-11-09 9.46 9.48 9.34 9.48 0.5M
2022-11-08 9.44 9.50 9.40 9.50 0.5M
2022-11-07 9.30 9.44 9.17 9.37 0.4M
2022-11-04 9.26 9.36 9.08 9.30 1.1M
2022-11-03 9.25 9.47 9.05 9.23 1.0M
2022-11-02 9.20 9.20 8.96 9.10 1.1M
2022-11-01 9.14 9.23 9.07 9.15 0.4M
2022-10-31 8.93 9.09 8.89 9.05 0.5M
2022-10-28 8.87 8.91 8.72 8.85 0.4M
2022-10-27 8.76 8.93 8.74 8.89 0.5M
2022-10-26 8.68 8.90 8.68 8.80 0.5M
2022-10-25 8.75 8.84 8.72 8.83 0.4M
2022-10-24 8.85 8.90 8.65 8.78 0.4M
2022-10-21 8.73 8.84 8.57 8.81 0.6M
2022-10-20 8.69 8.82 8.59 8.82 0.7M
2022-10-19 8.38 8.74 8.32 8.69 1.3M
2022-10-18 8.29 8.51 8.29 8.38 0.7M
2022-10-17 8.01 8.24 8.01 8.20 0.9M
2022-10-14 7.97 8.18 7.93 8.00 0.7M
2022-10-13 7.70 7.89 7.64 7.88 0.6M
2022-10-12 7.76 7.81 7.67 7.77 0.3M
2022-10-11 7.73 7.77 7.67 7.72 0.3M
2022-10-10 7.65 7.80 7.63 7.80 0.4M
2022-10-07 7.92 7.93 7.67 7.70 0.7M
2022-10-06 8.05 8.06 7.87 7.87 0.4M
2022-10-05 8.11 8.11 7.92 7.95 0.5M
2022-10-04 7.92 8.10 7.90 8.05 0.4M
2022-10-03 8.03 8.03 7.70 7.84 0.5M
2022-09-30 7.64 7.91 7.64 7.86 0.5M
2022-09-29 7.77 7.77 7.54 7.65 0.6M
2022-09-28 7.88 7.91 7.60 7.79 0.7M
2022-09-27 8.09 8.15 7.95 7.95 1.2M
2022-09-26 7.78 8.07 7.75 7.93 0.6M
2022-09-23 8.04 8.04 7.74 7.90 0.6M
2022-09-22 8.04 8.12 7.94 8.00 0.5M
2022-09-21 8.05 8.21 8.01 8.19 0.4M
2022-09-20 8.20 8.21 8.05 8.06 0.6M
2022-09-19 8.21 8.28 8.04 8.24 0.4M
2022-09-16 8.05 8.25 7.87 8.17 0.8M
2022-09-15 8.25 8.34 7.94 7.99 0.7M
2022-09-14 8.00 8.40 8.00 8.27 0.9M
2022-09-13 8.16 8.29 8.05 8.05 0.5M
2022-09-12 8.11 8.27 8.05 8.19 0.5M
2022-09-09 7.79 8.07 7.79 8.02 0.6M
2022-09-08 7.79 7.82 7.64 7.80 0.4M
2022-09-07 7.63 7.74 7.63 7.72 0.5M
2022-09-06 7.65 7.78 7.64 7.72 0.4M
2022-09-05 7.56 7.73 7.52 7.69 0.4M
2022-09-02 7.70 7.79 7.60 7.76 0.5M
2022-09-01 7.84 7.85 7.57 7.57 0.6M
2022-08-31 7.90 7.95 7.83 7.84 0.6M
2022-08-30 8.05 8.13 7.88 7.90 0.6M
2022-08-29 8.00 8.06 7.88 8.00 0.7M
2022-08-26 8.35 8.35 8.09 8.09 0.4M
2022-08-25 8.32 8.39 8.23 8.27 0.3M
2022-08-24 8.25 8.35 8.16 8.32 0.5M
2022-08-23 8.30 8.37 8.26 8.26 0.3M
2022-08-22 8.37 8.37 8.23 8.32 0.4M
2022-08-19 8.53 8.53 8.41 8.41 0.3M
2022-08-18 8.47 8.55 8.38 8.52 0.5M
2022-08-17 8.62 8.63 8.44 8.47 0.5M
2022-08-16 8.53 8.66 8.47 8.61 0.4M
2022-08-15 8.51 8.59 8.41 8.48 0.4M
2022-08-12 8.63 8.66 8.51 8.55 0.3M
2022-08-11 8.68 8.74 8.55 8.55 0.4M
2022-08-10 8.50 8.71 8.45 8.69 0.5M
2022-08-09 8.56 8.57 8.44 8.50 0.5M
2022-08-08 8.60 8.60 8.49 8.56 0.4M
2022-08-05 8.51 8.56 8.46 8.47 0.5M
2022-08-04 8.50 8.66 8.26 8.51 1.2M
2022-08-03 8.60 8.86 8.49 8.83 0.5M
2022-08-02 8.70 8.76 8.57 8.63 0.6M
2022-08-01 8.90 8.98 8.70 8.76 0.7M
2022-07-29 8.90 8.93 8.81 8.90 0.7M
2022-07-28 9.21 9.37 8.57 8.80 1.0M
2022-07-27 8.99 9.12 8.87 9.07 0.5M
2022-07-26 9.15 9.17 8.93 8.93 0.7M
2022-07-25 9.26 9.30 9.15 9.17 0.3M
2022-07-22 9.39 9.39 9.25 9.28 0.3M
2022-07-21 9.22 9.33 9.14 9.33 0.4M
2022-07-20 9.45 9.57 9.29 9.30 0.6M
2022-07-19 9.45 9.57 9.35 9.50 1.3M
2022-07-18 9.37 9.46 9.34 9.43 0.5M
2022-07-15 9.11 9.34 9.01 9.31 0.5M
2022-07-14 9.30 9.34 9.02 9.10 0.5M
2022-07-13 9.51 9.51 8.99 9.29 0.8M
2022-07-12 9.36 9.53 9.35 9.51 0.6M
2022-07-11 9.28 9.52 9.21 9.48 0.5M
2022-07-08 9.35 9.46 9.19 9.41 0.9M
2022-07-07 9.00 9.55 9.00 9.40 1.6M
2022-07-06 8.65 8.97 8.65 8.94 0.8M
2022-07-05 9.00 9.00 8.58 8.58 0.7M
2022-07-04 9.02 9.07 8.89 8.90 0.5M
2022-07-01 9.10 9.33 8.89 8.93 1.1M
2022-06-30 8.95 9.14 8.90 9.13 1.8M
2022-06-29 9.08 9.08 8.76 8.93 0.9M
2022-06-28 8.94 9.11 8.75 9.08 1.9M
2022-06-27 8.85 9.03 8.66 8.86 2.1M
2022-06-24 9.57 9.57 7.95 8.64 8.3M
2022-06-23 10.58 10.62 10.11 10.13 1.3M
2022-06-22 10.52 10.62 10.39 10.52 0.8M
2022-06-21 10.56 10.79 10.47 10.57 3.8M
2022-06-20 10.40 10.53 10.40 10.50 0.7M
2022-06-17 10.25 10.49 10.25 10.42 1.3M
2022-06-16 10.32 10.39 10.09 10.30 0.8M
2022-06-15 10.50 10.58 9.99 10.27 1.6M
2022-06-14 10.35 10.50 10.33 10.40 6.1M
2022-06-13 10.51 10.59 10.22 10.43 1.6M
2022-06-10 10.74 10.85 10.67 10.73 1.7M
2022-06-09 10.83 11.03 10.82 10.85 1.1M
2022-06-08 10.70 10.95 10.70 10.88 0.5M
2022-06-07 10.60 10.82 10.60 10.80 3.7M
2022-06-06 10.65 10.75 10.58 10.72 1.4M
2022-06-03 10.57 10.69 10.55 10.65 6.2M
2022-06-02 10.38 10.55 10.34 10.55 0.8M
2022-06-01 10.20 10.49 10.17 10.41 1.4M
2022-05-31 10.20 10.23 10.12 10.14 0.6M
2022-05-30 10.30 10.41 10.14 10.25 0.5M
2022-05-27 10.07 10.28 10.06 10.22 1.1M
2022-05-26 10.00 10.08 9.92 10.08 1.5M
2022-05-25 9.76 9.98 9.73 9.97 0.6M
2022-05-24 9.86 9.94 9.70 9.72 0.6M
2022-05-23 9.74 9.89 9.73 9.87 0.5M
2022-05-20 9.57 9.77 9.50 9.62 0.6M
2022-05-19 9.30 9.53 9.28 9.51 0.5M
2022-05-18 9.56 9.63 9.39 9.41 0.8M
2022-05-17 9.38 9.74 9.38 9.65 0.6M
2022-05-16 9.50 9.60 9.38 9.52 0.4M
2022-05-13 9.40 9.60 9.40 9.49 0.5M
2022-05-12 9.25 9.46 9.18 9.40 0.5M
2022-05-11 9.40 9.43 9.23 9.40 0.4M
2022-05-10 9.42 9.47 9.30 9.35 0.6M
2022-05-09 9.45 9.62 9.30 9.33 0.6M
2022-05-06 9.46 9.67 9.44 9.50 0.5M
2022-05-05 9.95 10.06 9.55 9.62 0.8M
2022-05-04 9.90 9.90 9.72 9.73 0.5M
2022-05-03 9.80 9.93 9.72 9.85 0.0M
2022-05-02 9.80 9.81 9.39 9.65 1.0M
2022-04-29 9.49 9.96 9.45 9.77 1.4M
2022-04-28 9.33 9.33 9.08 9.21 0.4M
2022-04-27 9.26 9.26 9.05 9.19 0.9M
2022-04-26 9.30 9.37 9.14 9.17 0.0M
2022-04-25 9.11 9.45 9.10 9.20 0.0M
2022-04-22 9.11 9.32 9.09 9.25 0.8M
2022-04-21 9.45 9.61 9.42 9.42 3.4M
2022-04-20 9.10 9.43 9.10 9.42 0.5M
2022-04-19 9.19 9.25 9.09 9.16 0.5M
2022-04-14 9.14 9.29 9.09 9.19 0.4M
2022-04-13 9.07 9.10 8.91 9.06 0.6M
2022-04-12 9.06 9.21 8.99 9.08 0.9M
2022-04-11 9.24 9.30 9.11 9.11 1.2M
2022-04-08 9.30 9.35 9.16 9.28 0.5M
2022-04-07 9.34 9.38 9.22 9.24 0.8M
2022-04-06 9.58 9.63 9.23 9.25 1.0M
2022-04-05 9.62 9.67 9.44 9.51 2.7M
2022-04-04 9.60 9.73 9.45 9.64 0.9M
2022-04-01 10.18 10.18 9.48 9.50 2.1M
2022-03-31 10.32 10.41 10.10 10.10 1.2M
2022-03-30 10.09 10.33 10.09 10.26 0.8M
2022-03-29 10.01 10.33 10.01 10.23 0.8M
2022-03-28 10.20 10.21 9.63 9.98 1.2M
2022-03-25 10.26 10.46 10.11 10.28 0.8M
2022-03-24 9.82 10.03 9.80 9.99 0.4M
2022-03-23 10.35 10.35 9.86 9.99 0.7M
2022-03-22 10.07 10.26 10.01 10.24 1.1M
2022-03-21 10.16 10.20 10.00 10.05 0.7M
2022-03-18 10.00 10.17 9.80 10.17 0.6M
2022-03-17 10.00 10.11 9.74 9.93 1.2M
2022-03-16 9.80 9.98 9.74 9.98 1.0M
2022-03-15 9.47 9.80 9.45 9.63 0.8M
2022-03-14 9.06 9.63 9.06 9.57 1.0M
2022-03-11 8.99 9.28 8.86 9.04 0.8M
2022-03-10 8.95 9.21 8.76 8.83 1.0M
2022-03-09 8.52 8.87 8.38 8.86 1.2M
2022-03-08 8.27 8.65 8.19 8.21 2.0M
2022-03-07 8.57 8.71 8.39 8.40 1.2M
2022-03-04 9.38 9.45 8.82 8.82 0.9M
2022-03-03 9.90 10.09 9.46 9.51 1.1M
2022-03-02 10.08 10.17 9.82 9.90 1.3M
2022-03-01 10.45 10.46 10.00 10.08 1.4M
2022-02-28 9.71 10.89 9.63 10.28 2.4M
2022-02-25 9.47 9.73 9.35 9.71 1.8M
2022-02-24 8.39 9.39 8.15 9.39 3.6M
2022-02-23 9.40 9.40 8.33 8.38 4.4M
2022-02-22 8.94 9.40 8.89 9.25 0.6M
2022-02-21 9.14 9.38 9.11 9.28 1.0M
2022-02-18 9.01 9.16 8.90 9.07 0.5M
2022-02-17 9.16 9.32 9.03 9.05 0.4M
2022-02-16 9.17 9.24 9.06 9.19 0.3M
2022-02-15 8.86 9.11 8.80 9.07 0.5M
2022-02-14 8.95 8.96 8.66 8.84 1.1M
2022-02-11 9.11 9.29 9.06 9.21 0.4M
2022-02-10 9.21 9.29 9.12 9.20 0.4M
2022-02-09 8.85 9.21 8.85 9.17 0.4M
2022-02-08 8.92 8.93 8.70 8.81 0.6M
2022-02-07 9.10 9.10 8.92 8.94 0.4M
2022-02-04 9.13 9.13 8.96 9.04 0.4M
2022-02-03 9.25 9.26 9.04 9.04 0.4M
2022-02-02 9.20 9.32 9.17 9.22 0.3M
2022-02-01 9.07 9.17 8.99 9.17 1.3M
2022-01-31 8.86 8.99 8.75 8.99 0.4M
2022-01-28 8.89 8.92 8.68 8.85 0.4M
2022-01-27 8.79 9.01 8.77 8.89 0.5M
2022-01-26 8.70 9.04 8.70 8.95 0.5M
2022-01-25 8.85 8.89 8.59 8.70 0.8M
2022-01-24 9.30 9.32 8.78 8.82 0.9M
2022-01-21 9.55 9.71 9.29 9.42 0.9M
2022-01-20 9.49 9.65 9.39 9.65 0.4M
2022-01-19 9.35 9.55 9.29 9.46 0.6M
2022-01-18 9.50 9.55 9.44 9.45 0.6M
2022-01-17 9.50 9.64 9.39 9.58 1.8M
2022-01-14 9.42 9.43 9.29 9.39 0.5M
2022-01-13 9.45 9.61 9.39 9.51 0.5M
2022-01-12 9.34 9.53 9.29 9.46 0.6M
2022-01-11 9.24 9.42 9.24 9.26 0.5M
2022-01-10 9.49 9.51 9.21 9.23 0.5M
2022-01-07 9.57 9.57 9.39 9.45 0.4M
2022-01-06 9.50 9.55 9.43 9.53 0.7M
2022-01-05 9.52 9.66 9.46 9.62 0.4M
2022-01-04 9.63 9.76 9.52 9.54 0.7M
2022-01-03 9.50 9.70 9.50 9.65 0.5M