Price History - INAF

Kembali ke Company
Ticker: INAF
Company: Indofarma Tbk.
Date Open High Low Close Volume Value
16-Mar-2022 1,755.00 1,760.00 1,750.00 1,750.00 149,700 0
15-Mar-2022 1,755.00 1,785.00 1,750.00 1,755.00 72,200 0
14-Mar-2022 1,755.00 1,785.00 1,750.00 1,755.00 192,300 0
11-Mar-2022 1,785.00 1,820.00 1,750.00 1,750.00 298,500 0
10-Mar-2022 1,720.00 1,775.00 1,720.00 1,775.00 186,700 0
09-Mar-2022 1,795.00 1,800.00 1,700.00 1,720.00 354,000 0
08-Mar-2022 1,905.00 1,905.00 1,775.00 1,795.00 418,800 0
07-Mar-2022 1,905.00 1,905.00 1,890.00 1,905.00 1,040,600 0
04-Mar-2022 1,960.00 2,000.00 1,860.00 1,905.00 407,800 0
02-Mar-2022 1,990.00 1,990.00 1,960.00 1,965.00 235,200 0
01-Mar-2022 2,000.00 2,030.00 1,980.00 1,980.00 160,100 0
25-Feb-2022 1,995.00 2,010.00 1,985.00 2,000.00 379,900 0
24-Feb-2022 2,020.00 2,040.00 1,985.00 1,985.00 595,000 0
23-Feb-2022 2,040.00 2,050.00 2,020.00 2,020.00 228,200 0
22-Feb-2022 2,040.00 2,110.00 2,020.00 2,020.00 433,500 0
21-Feb-2022 2,040.00 2,060.00 2,020.00 2,040.00 208,000 0
18-Feb-2022 2,030.00 2,050.00 2,030.00 2,040.00 484,100 0
17-Feb-2022 2,020.00 2,050.00 2,020.00 2,030.00 53,800 0
16-Feb-2022 2,030.00 2,040.00 2,000.00 2,020.00 577,900 0
15-Feb-2022 2,010.00 2,050.00 1,990.00 2,020.00 347,900 0
14-Feb-2022 2,060.00 2,060.00 2,010.00 2,020.00 320,900 0
11-Feb-2022 2,060.00 2,100.00 2,050.00 2,060.00 164,300 0
10-Feb-2022 2,080.00 2,110.00 2,060.00 2,060.00 268,500 0
09-Feb-2022 2,090.00 2,120.00 2,080.00 2,080.00 121,700 0
08-Feb-2022 2,110.00 2,120.00 2,080.00 2,090.00 103,900 0
07-Feb-2022 2,080.00 2,170.00 2,070.00 2,100.00 351,500 0
04-Feb-2022 2,100.00 2,120.00 2,080.00 2,080.00 328,700 0
03-Feb-2022 2,120.00 2,120.00 2,080.00 2,080.00 128,900 0
02-Feb-2022 2,080.00 2,120.00 2,080.00 2,100.00 139,300 0
31-Jan-2022 2,090.00 2,140.00 2,060.00 2,060.00 241,200 0
28-Jan-2022 2,150.00 2,150.00 2,050.00 2,090.00 219,400 0
27-Jan-2022 2,030.00 2,100.00 2,030.00 2,100.00 259,300 0
26-Jan-2022 2,030.00 2,050.00 2,010.00 2,030.00 139,700 0
25-Jan-2022 2,070.00 2,070.00 2,030.00 2,030.00 266,000 0
24-Jan-2022 2,080.00 2,140.00 2,070.00 2,070.00 296,400 0
21-Jan-2022 2,010.00 2,080.00 2,000.00 2,080.00 409,100 0
20-Jan-2022 2,010.00 2,050.00 2,010.00 2,010.00 182,400 0
19-Jan-2022 2,050.00 2,050.00 1,995.00 2,010.00 410,300 0
18-Jan-2022 2,150.00 2,180.00 2,000.00 2,050.00 787,600 0
17-Jan-2022 2,170.00 2,170.00 2,130.00 2,150.00 242,100 0
14-Jan-2022 2,130.00 2,140.00 2,110.00 2,130.00 516,600 0
13-Jan-2022 2,130.00 2,150.00 2,100.00 2,130.00 248,400 0
12-Jan-2022 2,210.00 2,210.00 2,130.00 2,130.00 785,700 0
11-Jan-2022 2,400.00 2,400.00 2,200.00 2,200.00 1,289,800 0
10-Jan-2022 2,240.00 2,350.00 2,230.00 2,300.00 1,165,100 0
07-Jan-2022 2,250.00 2,310.00 2,210.00 2,240.00 1,059,700 0
06-Jan-2022 2,240.00 2,340.00 2,240.00 2,270.00 756,900 0
05-Jan-2022 2,250.00 2,260.00 2,230.00 2,240.00 170,700 0
04-Jan-2022 2,300.00 2,310.00 2,230.00 2,250.00 517,500 0
03-Jan-2022 2,270.00 2,310.00 2,230.00 2,300.00 254,000 0
30-Dec-2021 2,280.00 2,280.00 2,230.00 2,230.00 472,300 0
29-Dec-2021 2,310.00 2,310.00 2,270.00 2,290.00 195,900 0
28-Dec-2021 2,250.00 2,290.00 2,250.00 2,270.00 204,400 0
27-Dec-2021 2,270.00 2,290.00 2,230.00 2,240.00 303,500 0
24-Dec-2021 2,260.00 2,280.00 2,250.00 2,250.00 272,800 0
23-Dec-2021 2,250.00 2,280.00 2,240.00 2,260.00 342,800 0
22-Dec-2021 2,340.00 2,340.00 2,230.00 2,250.00 811,500 0
21-Dec-2021 2,410.00 2,410.00 2,320.00 2,340.00 568,000 0
20-Dec-2021 2,400.00 2,430.00 2,380.00 2,400.00 690,000 0
17-Dec-2021 2,430.00 2,490.00 2,380.00 2,400.00 1,348,700 0
16-Dec-2021 2,330.00 2,550.00 2,320.00 2,420.00 3,315,300 0
15-Dec-2021 2,310.00 2,380.00 2,300.00 2,320.00 429,200 0
14-Dec-2021 2,360.00 2,390.00 2,310.00 2,310.00 354,500 0
13-Dec-2021 2,360.00 2,360.00 2,310.00 2,350.00 373,000 0
10-Dec-2021 2,360.00 2,430.00 2,310.00 2,360.00 449,700 0
09-Dec-2021 2,380.00 2,430.00 2,350.00 2,360.00 833,600 0
08-Dec-2021 2,300.00 2,420.00 2,280.00 2,380.00 1,827,300 0
07-Dec-2021 2,370.00 2,370.00 2,280.00 2,300.00 1,366,100 0
06-Dec-2021 2,430.00 2,430.00 2,350.00 2,350.00 899,600 0
03-Dec-2021 2,460.00 2,480.00 2,410.00 2,430.00 534,200 0
02-Dec-2021 2,400.00 2,500.00 2,400.00 2,450.00 1,297,000 0
01-Dec-2021 2,600.00 2,600.00 2,400.00 2,400.00 4,083,200 0
30-Nov-2021 2,530.00 2,650.00 2,420.00 2,570.00 10,623,500 0
29-Nov-2021 2,360.00 2,520.00 2,360.00 2,500.00 3,688,500 0
26-Nov-2021 2,400.00 2,410.00 2,340.00 2,350.00 535,800 0
25-Nov-2021 2,350.00 2,410.00 2,340.00 2,390.00 449,200 0
24-Nov-2021 2,340.00 2,350.00 2,320.00 2,350.00 160,100 0
23-Nov-2021 2,360.00 2,370.00 2,320.00 2,340.00 131,000 0
22-Nov-2021 2,370.00 2,380.00 2,340.00 2,360.00 119,600 0
19-Nov-2021 2,350.00 2,390.00 2,340.00 2,360.00 436,800 0
18-Nov-2021 2,340.00 2,370.00 2,310.00 2,350.00 161,900 0
17-Nov-2021 2,380.00 2,390.00 2,310.00 2,340.00 472,700 0
16-Nov-2021 2,420.00 2,420.00 2,380.00 2,380.00 157,100 0
15-Nov-2021 2,410.00 2,440.00 2,400.00 2,420.00 215,900 0
12-Nov-2021 2,440.00 2,450.00 2,400.00 2,400.00 148,300 0
11-Nov-2021 2,430.00 2,440.00 2,400.00 2,440.00 304,400 0
10-Nov-2021 2,420.00 2,440.00 2,380.00 2,430.00 314,800 0
09-Nov-2021 2,420.00 2,460.00 2,410.00 2,410.00 568,700 0
08-Nov-2021 2,430.00 2,430.00 2,380.00 2,420.00 403,200 0
05-Nov-2021 2,430.00 2,450.00 2,400.00 2,430.00 580,700 0
04-Nov-2021 2,410.00 2,580.00 2,410.00 2,430.00 4,343,500 0
03-Nov-2021 2,360.00 2,380.00 2,330.00 2,370.00 323,100 0
02-Nov-2021 2,330.00 2,340.00 2,320.00 2,330.00 277,300 0
01-Nov-2021 2,340.00 2,350.00 2,280.00 2,320.00 266,000 0
29-Oct-2021 2,340.00 2,350.00 2,310.00 2,340.00 192,400 0
28-Oct-2021 2,360.00 2,370.00 2,300.00 2,310.00 305,400 0
27-Oct-2021 2,340.00 2,400.00 2,340.00 2,350.00 509,700 0
26-Oct-2021 2,300.00 2,400.00 2,300.00 2,340.00 1,293,800 0
25-Oct-2021 2,260.00 2,330.00 2,260.00 2,290.00 389,200 0
22-Oct-2021 2,300.00 2,300.00 2,230.00 2,260.00 654,600 0