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 (%)
Jun 30, 2023 5.240 5.340 5.130 5.340 12,247 +0.01(+0.19%)
Jun 29, 2023 5.320 5.380 5.100 5.330 2,447 +0.14(+2.70%)
Jun 28, 2023 5.390 5.390 5.100 5.190 3,418 +0.08(+1.57%)
Jun 27, 2023 5.395 5.465 5.110 5.110 11,753 -0.29(-5.37%)
Jun 26, 2023 5.581 5.610 5.315 5.400 6,422 -0.01(-0.18%)
Jun 23, 2023 5.190 5.410 5.145 5.410 13,554 +0.21(+4.04%)
Jun 22, 2023 5.040 5.200 5.040 5.200 2,635 +0.00(+0.00%)
Jun 21, 2023 4.920 5.200 4.920 5.200 5,679 +0.09(+1.76%)
Jun 20, 2023 4.950 5.190 4.950 5.110 3,786 -0.09(-1.73%)
Jun 16, 2023 5.000 5.200 5.000 5.200 19,229 +0.20(+4.00%)
Jun 15, 2023 5.050 5.080 5.000 5.000 4,016 -0.06(-1.19%)
Jun 14, 2023 5.000 5.178 5.000 5.060 23,843 +0.06(+1.20%)
Jun 13, 2023 5.210 5.210 5.000 5.000 3,681 -0.17(-3.29%)
Jun 12, 2023 4.900 5.200 4.900 5.170 13,061 +0.19(+3.82%)
Jun 09, 2023 5.080 5.080 4.980 4.980 3,922 -0.02(-0.40%)
Jun 08, 2023 5.120 5.120 5.000 5.000 5,540 -0.11(-2.15%)
Jun 07, 2023 5.080 5.137 5.030 5.110 6,584 +0.02(+0.39%)
Jun 06, 2023 5.011 5.090 5.011 5.090 3,120 +0.10(+2.00%)
Jun 05, 2023 5.000 5.160 4.950 4.990 13,711 +0.11(+2.25%)
Jun 02, 2023 4.820 4.910 4.720 4.880 7,393 +0.22(+4.72%)
Jun 01, 2023 4.900 4.900 4.660 4.660 7,909 -0.04(-0.85%)
May 31, 2023 4.620 4.900 4.620 4.700 6,327 -0.05(-1.05%)
May 30, 2023 4.800 4.850 4.580 4.750 7,083 -0.05(-1.04%)
May 26, 2023 4.860 4.900 4.650 4.800 9,230 +0.00(+0.00%)
May 25, 2023 4.760 4.920 4.760 4.800 10,220 +0.04(+0.84%)
May 24, 2023 4.890 5.000 4.750 4.760 12,242 -0.19(-3.84%)
May 23, 2023 5.100 5.100 4.910 4.950 7,200 -0.01(-0.20%)
May 22, 2023 5.080 5.150 4.930 4.960 48,118 +0.04(+0.81%)
May 19, 2023 5.375 5.375 4.900 4.920 23,406 -0.34(-6.46%)
May 18, 2023 5.470 5.580 5.260 5.260 6,688 -0.20(-3.66%)
May 17, 2023 5.530 5.622 5.320 5.460 12,130 -0.21(-3.70%)
May 16, 2023 5.517 5.680 5.408 5.670 7,406 +0.17(+3.09%)
May 15, 2023 5.550 5.710 5.470 5.500 11,282 -0.17(-3.00%)
May 12, 2023 5.690 5.720 5.400 5.670 27,687 +0.15(+2.72%)
May 11, 2023 5.690 5.790 5.520 5.520 5,192 -0.34(-5.80%)
May 10, 2023 6.080 6.080 5.516 5.860 13,030 -0.04(-0.68%)
May 09, 2023 6.200 6.200 5.810 5.900 11,400 -0.40(-6.35%)
May 08, 2023 5.950 6.350 5.804 6.300 12,589 +0.32(+5.35%)
May 05, 2023 6.120 6.120 5.550 5.980 36,229 +0.06(+1.01%)
May 04, 2023 5.550 5.930 5.550 5.920 13,133 +0.19(+3.32%)
May 03, 2023 5.700 6.090 5.560 5.730 19,851 +0.21(+3.80%)
May 02, 2023 5.550 5.760 5.510 5.520 11,511 +0.05(+0.91%)
May 01, 2023 5.630 5.950 5.290 5.470 24,378 -0.79(-12.62%)
Apr 28, 2023 6.105 6.280 5.933 6.260 14,455 +0.13(+2.12%)
Apr 27, 2023 6.080 6.160 5.810 6.130 3,549 +0.12(+2.00%)
Apr 26, 2023 6.200 6.230 5.971 6.010 6,788 -0.16(-2.59%)
Apr 25, 2023 5.870 6.320 5.870 6.170 20,863 +0.24(+4.05%)
Apr 24, 2023 5.770 6.060 5.765 5.930 28,618 -0.04(-0.67%)
Apr 21, 2023 5.870 6.020 5.750 5.970 6,275 +0.06(+0.98%)
Apr 20, 2023 6.190 6.350 5.912 5.912 32,368 -0.09(-1.47%)
Apr 19, 2023 5.540 6.000 5.510 6.000 25,751 +0.46(+8.30%)
Apr 18, 2023 4.990 5.840 4.970 5.540 44,412 +0.43(+8.41%)
Apr 17, 2023 5.100 5.140 5.030 5.110 6,520 +0.06(+1.19%)
Apr 14, 2023 4.900 5.050 4.870 5.050 30,887 +0.13(+2.64%)
Apr 13, 2023 4.902 4.940 4.825 4.920 19,107 +0.10(+2.07%)
Apr 12, 2023 4.910 5.000 4.550 4.820 65,069 -0.06(-1.23%)
Apr 11, 2023 4.520 4.960 4.520 4.880 11,663 +0.32(+7.02%)
Apr 10, 2023 4.920 4.920 4.470 4.560 141,277 -0.34(-6.94%)
Apr 06, 2023 4.860 5.020 4.850 4.900 30,387 -0.03(-0.61%)
Apr 05, 2023 5.060 5.060 4.870 4.930 6,572 -0.10(-1.99%)
Apr 04, 2023 4.950 5.080 4.850 5.030 24,409 +0.13(+2.65%)
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.