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
2023-12-29 14.10 14.21 13.95 14.00 0.3M
2023-12-28 14.01 14.06 13.88 14.06 0.2M
2023-12-27 14.01 14.12 13.98 13.99 0.2M
2023-12-22 13.98 14.00 13.88 14.00 0.2M
2023-12-21 13.96 14.06 13.93 14.02 0.4M
2023-12-20 14.17 14.17 13.88 14.02 0.3M
2023-12-19 13.94 14.19 13.94 14.14 0.3M
2023-12-18 13.91 14.00 13.86 13.96 0.3M
2023-12-15 13.80 14.03 13.79 13.94 0.6M
2023-12-14 14.11 14.17 13.74 13.76 0.9M
2023-12-13 14.14 14.22 14.01 14.01 0.3M
2023-12-12 13.94 14.21 13.94 14.12 0.4M
2023-12-11 14.22 14.23 13.82 13.88 0.3M
2023-12-08 13.99 14.27 13.91 14.22 0.3M
2023-12-07 14.15 14.21 13.84 13.94 0.3M
2023-12-06 14.34 14.36 14.03 14.22 0.4M
2023-12-05 14.33 14.41 14.22 14.31 0.3M
2023-12-04 14.35 14.51 14.26 14.33 0.5M
2023-12-01 14.20 14.36 14.20 14.34 0.3M
2023-11-30 14.40 14.41 14.10 14.15 0.7M
2023-11-29 14.39 14.43 14.27 14.30 0.2M
2023-11-28 14.25 14.40 14.18 14.29 0.3M
2023-11-27 14.41 14.50 14.25 14.26 0.3M
2023-11-24 14.56 14.59 14.36 14.39 0.4M
2023-11-23 14.40 14.54 14.39 14.52 0.2M
2023-11-22 14.14 14.45 14.14 14.37 0.7M
2023-11-21 14.12 14.28 13.99 14.16 0.4M
2023-11-20 13.93 14.21 13.93 14.09 0.5M
2023-11-17 13.98 13.98 13.87 13.92 0.6M
2023-11-16 13.97 14.24 13.91 13.92 0.4M
2023-11-15 13.97 14.03 13.90 13.94 0.3M
2023-11-14 13.71 14.00 13.70 13.98 0.5M
2023-11-13 13.68 13.75 13.55 13.71 0.2M
2023-11-10 13.23 13.60 13.23 13.54 0.3M
2023-11-09 13.10 13.31 13.10 13.26 0.2M
2023-11-08 13.00 13.24 13.00 13.23 0.3M
2023-11-07 12.88 13.15 12.88 13.07 0.3M
2023-11-06 12.94 13.01 12.85 12.95 0.5M
2023-11-03 13.22 13.27 12.94 12.94 0.6M
2023-11-02 13.40 13.43 13.03 13.17 0.5M
2023-11-01 13.27 13.38 13.05 13.31 0.4M
2023-10-31 13.27 13.38 12.56 13.25 0.9M
2023-10-30 13.18 13.33 13.14 13.14 0.3M
2023-10-27 13.20 13.23 13.02 13.14 0.4M
2023-10-26 13.33 13.34 13.18 13.22 0.3M
2023-10-25 13.20 13.39 13.14 13.34 0.4M
2023-10-24 13.15 13.34 13.14 13.24 0.3M
2023-10-23 13.12 13.17 13.02 13.09 0.3M
2023-10-20 13.15 13.28 13.03 13.10 0.5M
2023-10-19 13.38 13.43 13.20 13.33 0.4M
2023-10-18 13.56 13.62 13.35 13.42 2.9M
2023-10-17 13.46 13.59 13.41 13.58 0.3M
2023-10-16 13.48 13.56 13.37 13.43 0.2M
2023-10-13 13.75 13.84 13.42 13.44 0.4M
2023-10-12 13.68 13.84 13.64 13.74 0.3M
2023-10-11 13.40 13.63 13.40 13.54 0.3M
2023-10-10 13.50 13.65 13.25 13.47 0.4M
2023-10-09 13.13 13.44 13.13 13.34 0.5M
2023-10-06 13.01 13.15 12.95 13.12 0.3M
2023-10-05 13.10 13.10 12.75 12.95 0.6M
2023-10-04 13.22 13.22 12.83 13.02 0.5M
2023-10-03 13.60 13.63 13.25 13.29 0.4M
2023-10-02 13.72 13.79 13.53 13.65 0.4M
2023-09-29 13.73 13.88 13.70 13.70 0.3M
2023-09-28 13.76 13.80 13.64 13.76 0.3M
2023-09-27 13.68 13.74 13.64 13.73 0.3M
2023-09-26 13.85 13.86 13.65 13.68 0.4M
2023-09-25 13.88 13.95 13.78 13.86 0.3M
2023-09-22 13.94 14.00 13.85 13.88 0.3M
2023-09-21 14.01 14.06 13.97 14.04 0.5M
2023-09-20 14.15 14.15 14.04 14.08 0.4M
2023-09-19 14.07 14.13 14.03 14.12 0.4M
2023-09-18 14.10 14.14 14.00 14.06 0.6M
2023-09-15 14.25 14.29 14.11 14.15 0.8M
2023-09-14 13.87 14.20 13.85 14.15 0.8M
2023-09-13 13.74 13.92 13.70 13.87 0.5M
2023-09-12 13.66 13.89 13.64 13.73 0.5M
2023-09-11 13.52 13.77 13.52 13.65 0.4M
2023-09-08 13.48 13.58 13.37 13.52 0.4M
2023-09-07 13.19 13.59 13.19 13.39 0.6M
2023-09-06 13.16 13.29 13.16 13.24 0.2M
2023-09-05 13.15 13.24 13.08 13.21 0.3M
2023-09-04 13.05 13.15 13.03 13.12 0.2M
2023-09-01 13.02 13.15 13.02 13.05 0.2M
2023-08-31 13.01 13.11 12.95 13.05 0.5M
2023-08-30 13.07 13.14 13.01 13.04 0.3M
2023-08-29 12.96 13.07 12.85 13.07 0.3M
2023-08-28 12.99 12.99 12.90 12.99 0.0M
2023-08-25 12.92 13.01 12.82 12.93 0.3M
2023-08-24 13.08 13.14 12.89 12.90 0.3M
2023-08-23 13.16 13.19 13.02 13.07 0.3M
2023-08-22 13.25 13.25 13.08 13.16 0.2M
2023-08-21 13.29 13.29 13.18 13.21 0.2M
2023-08-18 13.15 13.26 13.09 13.25 0.3M
2023-08-17 13.20 13.31 13.17 13.19 0.3M
2023-08-16 13.20 13.36 13.20 13.29 0.2M
2023-08-15 13.40 13.40 13.17 13.26 0.2M
2023-08-14 13.27 13.36 13.24 13.34 0.3M
2023-08-11 13.38 13.38 13.24 13.28 1.6M
2023-08-10 13.39 13.41 13.30 13.32 0.4M
2023-08-09 13.39 13.47 13.33 13.37 0.4M
2023-08-08 13.38 13.41 13.23 13.29 0.3M
2023-08-07 13.32 13.48 13.27 13.39 0.4M
2023-08-04 13.39 13.48 12.90 13.34 0.8M
2023-08-03 13.35 13.57 13.34 13.50 0.6M
2023-08-02 13.20 13.41 13.16 13.40 0.4M
2023-08-01 13.15 13.34 13.15 13.30 0.4M
2023-07-31 13.43 13.43 13.18 13.22 0.4M
2023-07-28 13.18 13.59 13.17 13.50 0.9M
2023-07-27 12.70 13.25 12.61 13.18 1.1M
2023-07-26 12.52 12.59 12.39 12.50 0.6M
2023-07-25 12.40 12.52 12.37 12.44 0.4M
2023-07-24 12.49 12.50 12.21 12.43 0.6M
2023-07-21 12.58 12.69 12.46 12.69 0.6M
2023-07-20 12.36 12.67 12.31 12.66 1.4M
2023-07-19 12.27 12.43 12.27 12.41 0.5M
2023-07-18 12.04 12.28 11.99 12.27 0.5M
2023-07-17 12.01 12.11 11.87 12.00 0.3M
2023-07-14 12.05 12.19 12.01 12.11 0.3M
2023-07-13 11.99 12.10 11.94 12.08 0.4M
2023-07-12 11.86 12.04 11.85 11.96 0.4M
2023-07-11 11.75 11.86 11.63 11.82 0.5M
2023-07-10 11.48 11.71 11.45 11.68 0.5M
2023-07-07 11.79 11.79 11.61 11.71 0.6M
2023-07-06 11.73 12.02 11.70 11.79 1.6M
2023-07-05 11.49 11.74 11.42 11.73 0.7M
2023-07-04 11.64 11.64 11.41 11.49 0.5M
2023-07-03 11.59 11.66 11.53 11.58 0.3M
2023-06-30 11.41 11.62 11.40 11.58 0.5M
2023-06-29 11.27 11.41 11.27 11.39 1.0M
2023-06-28 11.20 11.36 11.20 11.31 0.4M
2023-06-27 11.20 11.23 11.09 11.20 0.3M
2023-06-26 11.30 11.30 11.08 11.17 0.3M
2023-06-23 11.30 11.33 11.14 11.21 0.3M
2023-06-22 11.40 11.41 11.26 11.32 0.4M
2023-06-21 11.55 11.61 11.48 11.48 0.3M
2023-06-20 11.53 11.63 11.53 11.56 0.4M
2023-06-19 11.66 11.67 11.55 11.55 0.3M
2023-06-16 11.61 11.79 11.54 11.70 0.7M
2023-06-15 11.60 11.65 11.48 11.50 0.5M
2023-06-14 11.50 11.61 11.42 11.57 0.4M
2023-06-13 11.50 11.63 11.47 11.57 0.5M
2023-06-12 11.40 11.48 11.37 11.41 0.5M
2023-06-09 11.50 11.54 11.37 11.42 0.3M
2023-06-08 11.33 11.54 11.31 11.50 0.4M
2023-06-07 11.45 11.56 11.41 11.41 0.4M
2023-06-06 11.52 11.60 11.46 11.50 0.3M
2023-06-05 11.69 11.71 11.54 11.58 0.3M
2023-06-02 11.72 11.72 11.61 11.67 0.3M
2023-06-01 11.52 11.66 11.52 11.64 0.4M
2023-05-31 11.45 11.56 11.40 11.47 1.0M
2023-05-30 11.53 11.59 11.47 11.47 0.4M
2023-05-29 11.61 11.69 11.49 11.54 0.3M
2023-05-26 11.45 11.61 11.28 11.58 0.6M
2023-05-25 11.51 11.51 11.27 11.39 0.6M
2023-05-24 11.69 11.70 11.44 11.51 0.6M
2023-05-23 11.99 11.99 11.68 11.75 0.7M
2023-05-22 11.92 12.00 11.86 11.90 0.4M
2023-05-19 12.08 12.10 11.87 11.92 0.6M
2023-05-18 11.87 11.90 11.84 11.90 0.4M
2023-05-17 11.84 11.87 11.78 11.84 0.3M
2023-05-16 11.79 11.93 11.78 11.86 0.6M
2023-05-15 11.93 11.93 11.74 11.79 0.4M
2023-05-12 11.90 11.90 11.80 11.85 0.4M
2023-05-11 11.76 11.90 11.69 11.76 0.5M
2023-05-10 12.08 12.08 11.90 11.93 0.5M
2023-05-09 12.05 12.09 11.95 11.98 0.5M
2023-05-08 12.00 12.07 11.91 11.99 0.4M
2023-05-05 11.99 12.02 11.88 11.99 0.7M
2023-05-04 12.00 12.04 11.87 11.96 0.7M
2023-05-03 11.96 12.10 11.93 11.99 0.9M
2023-05-02 12.22 12.25 11.70 12.02 1.0M
2023-04-28 12.40 12.46 11.98 12.00 1.6M
2023-04-27 12.28 12.41 12.20 12.34 1.4M
2023-04-26 12.19 12.32 12.10 12.30 0.9M
2023-04-25 12.35 12.35 12.12 12.26 0.7M
2023-04-24 12.28 12.40 12.28 12.30 0.8M
2023-04-21 12.60 12.60 12.30 12.37 1.3M
2023-04-20 12.75 12.77 12.54 12.56 0.7M
2023-04-19 12.70 12.79 12.68 12.76 0.7M
2023-04-18 12.48 12.74 12.48 12.69 0.6M
2023-04-17 12.51 12.56 12.45 12.45 1.3M
2023-04-14 12.78 12.78 12.48 12.50 1.0M
2023-04-13 12.65 12.80 12.60 12.79 1.0M
2023-04-12 12.51 12.77 12.01 12.62 0.9M
2023-04-11 12.75 12.76 12.48 12.66 1.1M
2023-04-06 12.52 12.72 12.51 12.69 0.4M
2023-04-05 12.64 12.70 12.57 12.58 0.7M
2023-04-04 12.50 12.64 12.46 12.60 0.6M
2023-04-03 12.50 12.51 12.39 12.45 0.6M
2023-03-31 12.65 12.71 12.34 12.45 0.5M
2023-03-30 12.50 12.66 12.47 12.62 1.6M
2023-03-29 12.30 12.50 12.21 12.47 0.6M
2023-03-28 12.24 12.30 12.19 12.24 0.5M
2023-03-27 12.10 12.17 11.99 12.13 0.5M
2023-03-24 11.90 11.98 11.81 11.95 0.5M
2023-03-23 11.88 12.06 11.81 12.06 0.5M
2023-03-22 11.91 11.93 11.82 11.89 0.6M
2023-03-21 11.53 11.94 11.53 11.90 0.8M
2023-03-20 11.26 11.58 11.12 11.58 0.6M
2023-03-17 11.45 11.59 11.14 11.22 1.0M
2023-03-16 11.44 11.47 11.18 11.37 0.7M
2023-03-15 11.61 11.64 11.23 11.34 1.1M
2023-03-14 11.18 11.61 11.17 11.57 0.7M
2023-03-13 11.49 11.51 11.08 11.18 2.2M
2023-03-10 11.50 11.52 11.37 11.49 0.6M
2023-03-09 11.60 11.63 11.52 11.56 0.6M
2023-03-08 11.51 11.71 11.49 11.57 1.6M
2023-03-07 11.90 11.90 11.45 11.51 2.4M
2023-03-06 12.48 12.48 12.16 12.40 0.5M
2023-03-03 12.48 12.52 12.38 12.42 0.6M
2023-03-02 12.50 12.67 12.33 12.39 0.8M
2023-03-01 12.10 12.63 12.01 12.52 1.3M
2023-02-28 11.94 12.01 11.93 11.94 0.6M
2023-02-27 11.76 12.00 11.76 11.99 0.5M
2023-02-24 11.94 12.03 11.71 11.76 0.4M
2023-02-23 11.74 11.96 11.72 11.94 0.4M
2023-02-22 11.68 11.68 11.54 11.66 0.2M
2023-02-21 11.64 11.78 11.61 11.71 0.3M
2023-02-20 11.67 11.86 11.59 11.66 0.4M
2023-02-17 11.50 11.67 11.50 11.63 0.3M
2023-02-16 11.50 11.63 11.45 11.54 0.3M
2023-02-15 11.48 11.51 11.42 11.44 0.3M
2023-02-14 11.50 11.63 11.45 11.46 0.5M
2023-02-13 11.43 11.53 11.41 11.47 0.2M
2023-02-10 11.44 11.51 11.34 11.39 0.4M
2023-02-09 11.45 11.56 11.45 11.46 0.4M
2023-02-08 11.34 11.45 11.31 11.40 0.4M
2023-02-07 11.48 11.48 11.25 11.32 0.4M
2023-02-06 11.40 11.53 11.40 11.50 0.3M
2023-02-03 11.50 11.56 11.40 11.47 0.6M
2023-02-02 11.40 11.54 11.38 11.49 0.6M
2023-02-01 11.17 11.35 11.15 11.33 0.4M
2023-01-31 11.19 11.23 11.16 11.20 0.4M
2023-01-30 11.25 11.29 11.16 11.25 0.4M
2023-01-27 11.29 11.35 11.12 11.24 0.6M
2023-01-26 11.19 11.38 11.12 11.29 0.5M
2023-01-25 11.24 11.25 11.07 11.08 0.5M
2023-01-24 10.90 11.27 10.90 11.24 0.5M
2023-01-23 11.13 11.15 10.97 11.05 0.6M
2023-01-20 11.00 11.13 10.94 11.12 0.4M
2023-01-19 10.95 11.01 10.86 10.92 0.4M
2023-01-18 11.02 11.17 11.01 11.02 0.3M
2023-01-17 11.01 11.08 10.96 11.01 0.3M
2023-01-16 10.91 11.07 10.85 11.04 0.4M
2023-01-13 10.90 10.99 10.85 10.91 0.7M
2023-01-12 10.63 10.92 10.52 10.85 0.7M
2023-01-11 10.80 10.83 10.67 10.67 0.5M
2023-01-10 10.76 10.80 10.61 10.72 0.4M
2023-01-09 10.89 10.91 10.78 10.80 0.5M
2023-01-06 10.86 10.89 10.78 10.83 0.4M
2023-01-05 10.85 10.87 10.74 10.84 0.4M
2023-01-04 10.83 10.89 10.77 10.82 0.4M
2023-01-03 10.72 10.93 10.72 10.83 0.6M
2023-01-02 10.80 10.81 10.60 10.80 0.3M