Price History - INAF

Kembali ke Company
Ticker: INAF
Company: Indofarma Tbk.
Date Open High Low Close Volume Value
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
21-Oct-2021 2,430.00 2,430.00 2,300.00 2,300.00 1,173,500 0
19-Oct-2021 2,490.00 2,500.00 2,400.00 2,430.00 748,800 0
18-Oct-2021 2,480.00 2,510.00 2,480.00 2,490.00 704,900 0
15-Oct-2021 2,470.00 2,500.00 2,470.00 2,480.00 589,300 0
14-Oct-2021 2,500.00 2,520.00 2,450.00 2,460.00 859,300 0
13-Oct-2021 2,440.00 2,530.00 2,420.00 2,500.00 1,197,700 0
12-Oct-2021 2,460.00 2,500.00 2,390.00 2,430.00 767,900 0
11-Oct-2021 2,430.00 2,480.00 2,380.00 2,460.00 1,003,900 0
08-Oct-2021 2,480.00 2,520.00 2,420.00 2,430.00 1,845,600 0
07-Oct-2021 2,330.00 2,500.00 2,320.00 2,460.00 3,226,700 0
06-Oct-2021 2,330.00 2,370.00 2,300.00 2,340.00 466,500 0
05-Oct-2021 2,300.00 2,370.00 2,270.00 2,320.00 641,000 0
04-Oct-2021 2,300.00 2,320.00 2,280.00 2,300.00 523,300 0
01-Oct-2021 2,330.00 2,340.00 2,290.00 2,290.00 322,900 0
30-Sep-2021 2,310.00 2,450.00 2,310.00 2,330.00 1,226,500 0
29-Sep-2021 2,240.00 2,340.00 2,210.00 2,310.00 745,600 0
28-Sep-2021 2,240.00 2,320.00 2,230.00 2,240.00 188,200 0
27-Sep-2021 2,270.00 2,270.00 2,240.00 2,240.00 161,300 0
24-Sep-2021 2,260.00 2,280.00 2,260.00 2,260.00 151,700 0
23-Sep-2021 2,280.00 2,300.00 2,250.00 2,260.00 318,800 0
22-Sep-2021 2,310.00 2,340.00 2,280.00 2,280.00 325,400 0
21-Sep-2021 2,300.00 2,340.00 2,270.00 2,310.00 587,400 0
20-Sep-2021 2,280.00 2,290.00 2,250.00 2,290.00 482,500 0
17-Sep-2021 2,270.00 2,270.00 2,250.00 2,270.00 332,500 0
16-Sep-2021 2,280.00 2,290.00 2,250.00 2,270.00 246,400 0
15-Sep-2021 2,280.00 2,280.00 2,250.00 2,280.00 190,500 0
14-Sep-2021 2,290.00 2,290.00 2,280.00 2,280.00 159,800 0
13-Sep-2021 2,280.00 2,300.00 2,230.00 2,290.00 431,400 0
10-Sep-2021 2,280.00 2,290.00 2,270.00 2,280.00 177,900 0
09-Sep-2021 2,290.00 2,290.00 2,270.00 2,280.00 259,400 0
08-Sep-2021 2,300.00 2,300.00 2,280.00 2,290.00 238,200 0
07-Sep-2021 2,310.00 2,330.00 2,290.00 2,300.00 325,000 0
06-Sep-2021 2,300.00 2,330.00 2,270.00 2,310.00 346,100 0
03-Sep-2021 2,300.00 2,350.00 2,290.00 2,300.00 299,400 0
02-Sep-2021 2,320.00 2,320.00 2,300.00 2,300.00 201,900 0
01-Sep-2021 2,340.00 2,340.00 2,320.00 2,320.00 182,300 0
31-Aug-2021 2,360.00 2,390.00 2,320.00 2,340.00 281,900 0
30-Aug-2021 2,320.00 2,390.00 2,320.00 2,360.00 289,500 0
27-Aug-2021 2,340.00 2,340.00 2,300.00 2,320.00 128,900 0
26-Aug-2021 2,370.00 2,410.00 2,330.00 2,340.00 344,400 0
25-Aug-2021 2,360.00 2,420.00 2,340.00 2,370.00 264,200 0
24-Aug-2021 2,360.00 2,420.00 2,360.00 2,360.00 532,600 0
23-Aug-2021 2,280.00 2,400.00 2,280.00 2,330.00 504,500 0
20-Aug-2021 2,350.00 2,350.00 2,270.00 2,280.00 414,800 0
19-Aug-2021 2,390.00 2,390.00 2,340.00 2,340.00 758,500 0
18-Aug-2021 2,360.00 2,400.00 2,330.00 2,390.00 646,900 0
16-Aug-2021 2,370.00 2,390.00 2,320.00 2,360.00 561,500 0
13-Aug-2021 2,400.00 2,430.00 2,370.00 2,370.00 350,200 0