Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IDR )

8.850 -0.350 (-3.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.500 5.500 5.300 5.380 30,672 -0.07(-1.28%)
Aug 30, 2022 5.560 5.600 5.300 5.450 24,369 -0.05(-0.91%)
Aug 29, 2022 5.520 5.700 5.300 5.500 49,731 +0.05(+0.92%)
Aug 26, 2022 5.300 5.689 5.280 5.450 7,640 +0.15(+2.83%)
Aug 25, 2022 5.220 5.450 5.040 5.300 10,186 +0.10(+1.92%)
Aug 24, 2022 5.330 5.390 5.135 5.200 23,602 -0.19(-3.60%)
Aug 23, 2022 5.620 5.620 5.310 5.394 7,620 -0.32(-5.53%)
Aug 22, 2022 5.920 5.970 5.700 5.710 4,096 -0.19(-3.22%)
Aug 19, 2022 5.990 6.000 5.610 5.900 10,280 -0.01(-0.17%)
Aug 18, 2022 6.090 6.090 5.900 5.910 17,269 -0.08(-1.34%)
Aug 17, 2022 5.980 6.064 5.900 5.990 6,966 +0.09(+1.53%)
Aug 16, 2022 6.150 6.280 5.900 5.900 27,257 -0.25(-4.07%)
Aug 15, 2022 6.290 6.700 6.100 6.150 25,163 -0.13(-2.07%)
Aug 12, 2022 6.080 6.280 5.910 6.280 9,954 +0.41(+6.98%)
Aug 11, 2022 6.750 6.750 5.870 5.870 15,181 -1.00(-14.49%)
Aug 10, 2022 6.900 6.900 6.500 6.865 4,500 +0.21(+3.23%)
Aug 09, 2022 6.940 6.940 6.600 6.650 4,537 -0.07(-1.04%)
Aug 08, 2022 6.780 6.970 6.650 6.720 2,708 -0.09(-1.32%)
Aug 05, 2022 6.882 6.882 6.810 6.810 1,599 +0.16(+2.41%)
Aug 04, 2022 6.750 7.010 6.560 6.650 9,800 +0.04(+0.61%)
Aug 03, 2022 6.800 6.850 6.500 6.610 7,972 -0.20(-2.94%)
Aug 02, 2022 6.890 6.950 6.810 6.810 2,920 -0.13(-1.87%)
Aug 01, 2022 6.890 6.940 6.750 6.940 4,013 +0.00(+0.00%)
Jul 29, 2022 6.900 6.950 6.750 6.940 4,241 +0.29(+4.36%)
Jul 28, 2022 6.960 6.974 6.500 6.650 22,794 -0.61(-8.40%)
Jul 27, 2022 7.300 7.300 6.900 7.260 14,495 -0.01(-0.14%)
Jul 26, 2022 7.400 7.500 7.010 7.270 9,071 -0.07(-0.95%)
Jul 25, 2022 7.450 7.480 7.266 7.340 10,970 +0.06(+0.82%)
Jul 22, 2022 6.610 7.280 6.610 7.280 10,329 +0.74(+11.31%)
Jul 21, 2022 6.450 6.700 6.366 6.540 5,307 +0.29(+4.64%)
Jul 20, 2022 6.370 6.740 6.150 6.250 6,885 +0.17(+2.80%)
Jul 19, 2022 6.330 6.460 6.010 6.080 20,458 -0.22(-3.49%)
Jul 18, 2022 6.530 6.530 6.035 6.300 11,644 -0.24(-3.67%)
Jul 15, 2022 7.000 7.000 6.540 6.540 11,553 -0.40(-5.76%)
Jul 14, 2022 6.910 7.110 6.700 6.940 4,665 -0.08(-1.14%)
Jul 13, 2022 7.110 7.350 6.900 7.020 13,110 -0.45(-6.02%)
Jul 12, 2022 7.310 7.500 7.050 7.470 15,715 +0.11(+1.49%)
Jul 11, 2022 7.500 7.500 7.150 7.360 2,157 -0.07(-0.94%)
Jul 08, 2022 7.890 7.890 7.200 7.430 17,886 -0.32(-4.07%)
Jul 07, 2022 7.530 7.760 7.390 7.745 4,483 +0.42(+5.66%)
Jul 06, 2022 7.655 7.707 7.320 7.330 7,670 -0.57(-7.22%)
Jul 05, 2022 7.420 7.900 7.370 7.900 10,228 +0.13(+1.67%)
Jul 01, 2022 7.690 7.980 7.690 7.770 4,182 -0.10(-1.27%)
Jun 30, 2022 7.400 7.930 7.220 7.870 13,366 +0.25(+3.28%)
Jun 29, 2022 8.000 8.000 7.530 7.620 22,162 -0.44(-5.46%)
Jun 28, 2022 8.150 8.150 7.790 8.060 13,452 -0.13(-1.59%)
Jun 27, 2022 7.700 8.190 7.610 8.190 13,664 +0.18(+2.25%)
Jun 24, 2022 7.220 8.180 7.000 8.010 52,436 +0.81(+11.25%)
Jun 23, 2022 6.950 7.200 6.950 7.200 11,376 +0.23(+3.30%)
Jun 22, 2022 6.990 7.263 6.900 6.970 99,846 -0.21(-2.92%)
Jun 21, 2022 6.740 7.250 6.740 7.180 104,521 +0.22(+3.16%)
Jun 17, 2022 7.800 7.800 6.665 6.960 518,167 -0.74(-9.61%)
Jun 16, 2022 6.950 7.980 6.950 7.700 168,764 +0.32(+4.34%)
Jun 15, 2022 7.250 7.400 6.790 7.380 114,543 -0.02(-0.27%)
Jun 14, 2022 6.860 7.400 6.700 7.400 53,110 +0.40(+5.71%)
Jun 13, 2022 7.500 7.800 7.000 7.000 45,367 -0.94(-11.84%)
Jun 10, 2022 8.600 8.610 7.350 7.940 32,125 -0.27(-3.29%)
Jun 09, 2022 8.700 8.700 8.200 8.210 19,641 -0.49(-5.63%)
Jun 08, 2022 8.340 9.040 8.340 8.700 32,670 +0.06(+0.69%)
Jun 07, 2022 8.850 8.900 8.200 8.640 27,403 -0.36(-4.00%)
Jun 06, 2022 8.600 9.000 8.350 9.000 128,430 +0.48(+5.63%)
Jun 03, 2022 8.270 8.550 7.870 8.520 30,891 +0.25(+3.02%)
Jun 02, 2022 8.040 8.270 7.780 8.270 16,356 +0.42(+5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.