Price History - INAF

Kembali ke Company
Ticker: INAF
Company: Indofarma Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 2,410.00 2,430.00 2,380.00 2,400.00 834,700 0
10-Aug-2021 2,410.00 2,510.00 2,360.00 2,410.00 1,157,100 0
09-Aug-2021 2,510.00 2,520.00 2,400.00 2,410.00 579,300 0
06-Aug-2021 2,530.00 2,530.00 2,500.00 2,520.00 470,500 0
05-Aug-2021 2,600.00 2,680.00 2,530.00 2,530.00 1,080,000 0
04-Aug-2021 2,700.00 2,740.00 2,600.00 2,600.00 931,100 0
03-Aug-2021 2,710.00 2,780.00 2,670.00 2,700.00 853,500 0
02-Aug-2021 2,670.00 2,760.00 2,670.00 2,690.00 758,100 0
30-Jul-2021 2,690.00 2,730.00 2,650.00 2,650.00 611,500 0
29-Jul-2021 2,760.00 2,770.00 2,700.00 2,700.00 552,500 0
28-Jul-2021 2,840.00 2,860.00 2,700.00 2,740.00 1,824,400 0
27-Jul-2021 2,870.00 2,920.00 2,820.00 2,830.00 765,800 0
26-Jul-2021 2,880.00 2,950.00 2,850.00 2,870.00 623,000 0
23-Jul-2021 2,890.00 2,940.00 2,810.00 2,880.00 2,090,300 0
22-Jul-2021 2,950.00 2,990.00 2,850.00 2,880.00 1,505,900 0
21-Jul-2021 3,100.00 3,120.00 2,920.00 2,950.00 2,371,000 0
19-Jul-2021 3,180.00 3,200.00 3,040.00 3,080.00 1,879,500 0
16-Jul-2021 3,220.00 3,250.00 3,170.00 3,190.00 1,373,900 0
15-Jul-2021 3,270.00 3,300.00 3,170.00 3,190.00 4,896,800 0
14-Jul-2021 3,090.00 3,270.00 3,050.00 3,200.00 6,587,400 0
13-Jul-2021 3,290.00 3,300.00 3,080.00 3,090.00 2,644,500 0
12-Jul-2021 3,150.00 3,410.00 3,100.00 3,270.00 8,263,900 0
09-Jul-2021 3,200.00 3,230.00 3,040.00 3,070.00 3,055,500 0
08-Jul-2021 3,200.00 3,280.00 3,190.00 3,190.00 1,869,500 0
07-Jul-2021 3,290.00 3,300.00 3,130.00 3,190.00 3,262,000 0
06-Jul-2021 3,370.00 3,390.00 3,230.00 3,250.00 3,312,900 0
05-Jul-2021 3,380.00 3,410.00 3,310.00 3,350.00 4,190,600 0
02-Jul-2021 3,400.00 3,490.00 3,240.00 3,290.00 11,045,700 0
01-Jul-2021 3,150.00 3,390.00 3,110.00 3,390.00 17,435,600 0
30-Jun-2021 3,250.00 3,310.00 3,100.00 3,110.00 5,151,100 0
29-Jun-2021 3,180.00 3,410.00 3,090.00 3,200.00 19,739,100 0
28-Jun-2021 2,690.00 3,080.00 2,650.00 3,080.00 11,848,000 0
25-Jun-2021 2,420.00 2,810.00 2,420.00 2,590.00 5,274,900 0
24-Jun-2021 2,600.00 2,650.00 2,420.00 2,420.00 3,397,400 0
23-Jun-2021 2,790.00 3,050.00 2,580.00 2,600.00 5,861,000 0
22-Jun-2021 2,750.00 3,200.00 2,710.00 2,770.00 17,022,100 0
21-Jun-2021 2,070.00 2,580.00 1,960.00 2,580.00 9,237,500 0