Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
09-Oct-2026 6,900.00 7,000.00 6,875.00 6,950.00 1,965,600 0
08-Oct-2026 6,950.00 7,025.00 6,850.00 6,900.00 5,372,300 0
07-Oct-2026 6,925.00 6,975.00 6,825.00 6,950.00 2,820,000 0
06-Oct-2026 6,900.00 6,925.00 6,850.00 6,850.00 1,881,200 0
05-Oct-2026 6,900.00 6,925.00 6,825.00 6,850.00 1,726,800 0
02-Oct-2026 6,775.00 6,900.00 6,700.00 6,825.00 3,362,500 0
01-Oct-2026 6,700.00 6,775.00 6,675.00 6,750.00 4,404,100 0
30-Sep-2026 6,700.00 6,925.00 6,700.00 6,725.00 6,248,900 0
29-Sep-2026 6,675.00 6,800.00 6,600.00 6,700.00 5,262,400 0
28-Sep-2026 6,800.00 6,850.00 6,650.00 6,650.00 5,528,000 0
25-Sep-2026 6,975.00 7,000.00 6,750.00 6,750.00 2,766,600 0
24-Sep-2026 7,000.00 7,000.00 6,875.00 6,950.00 4,179,600 0
23-Sep-2026 6,950.00 7,000.00 6,900.00 6,925.00 4,740,900 0
22-Sep-2026 7,000.00 7,000.00 6,850.00 6,925.00 4,772,300 0
21-Sep-2026 7,050.00 7,075.00 6,925.00 7,000.00 6,604,200 0
18-Sep-2026 7,175.00 7,175.00 6,975.00 7,025.00 11,056,200 0
17-Sep-2026 7,225.00 7,225.00 7,100.00 7,175.00 5,887,200 0
16-Sep-2026 7,250.00 7,300.00 7,150.00 7,225.00 5,718,000 0
15-Sep-2026 7,350.00 7,350.00 7,250.00 7,275.00 2,381,300 0
14-Sep-2026 7,300.00 7,450.00 7,225.00 7,250.00 4,621,500 0
11-Sep-2026 7,325.00 7,375.00 7,225.00 7,300.00 4,993,900 0
10-Sep-2026 7,500.00 7,550.00 7,325.00 7,325.00 2,936,900 0
09-Sep-2026 7,500.00 7,550.00 7,450.00 7,500.00 7,929,800 0
08-Sep-2026 7,350.00 7,600.00 7,325.00 7,500.00 7,573,600 0
07-Sep-2026 7,250.00 7,375.00 7,225.00 7,350.00 7,819,800 0
04-Sep-2026 7,250.00 7,275.00 7,150.00 7,225.00 4,091,200 0
03-Sep-2026 7,175.00 7,275.00 7,150.00 7,250.00 4,136,800 0
02-Sep-2026 7,175.00 7,200.00 7,075.00 7,175.00 6,992,300 0
01-Sep-2026 7,500.00 7,500.00 7,200.00 7,200.00 8,292,900 0
31-Aug-2026 7,300.00 7,500.00 7,225.00 7,500.00 13,822,100 0
28-Aug-2026 7,300.00 7,325.00 7,250.00 7,300.00 2,584,300 0
27-Aug-2026 7,275.00 7,325.00 7,200.00 7,300.00 2,745,600 0
26-Aug-2026 7,375.00 7,375.00 7,275.00 7,275.00 6,185,900 0
25-Aug-2026 7,375.00 7,375.00 7,375.00 7,375.00 0 0
24-Aug-2026 7,375.00 7,400.00 7,300.00 7,375.00 2,097,400 0
21-Aug-2026 7,350.00 7,375.00 7,325.00 7,375.00 3,187,500 0
20-Aug-2026 7,300.00 7,400.00 7,250.00 7,350.00 5,790,400 0
19-Aug-2026 7,350.00 7,425.00 7,275.00 7,275.00 5,453,400 0
18-Aug-2026 7,425.00 7,425.00 7,300.00 7,350.00 4,309,800 0
14-Aug-2026 7,350.00 7,425.00 7,275.00 7,425.00 3,755,500 0
13-Aug-2026 7,375.00 7,400.00 7,250.00 7,350.00 5,678,500 0
12-Aug-2026 7,225.00 7,400.00 7,200.00 7,375.00 5,345,700 0
11-Aug-2026 7,325.00 7,350.00 7,250.00 7,275.00 7,061,200 0
10-Aug-2026 7,450.00 7,450.00 7,325.00 7,325.00 3,093,800 0
07-Aug-2026 7,300.00 7,450.00 7,275.00 7,450.00 8,266,900 0
06-Aug-2026 7,250.00 7,300.00 7,225.00 7,275.00 6,946,100 0
05-Aug-2026 7,200.00 7,300.00 7,125.00 7,250.00 10,861,900 0
04-Aug-2026 7,075.00 7,200.00 6,975.00 7,200.00 6,701,800 0
03-Aug-2026 7,125.00 7,200.00 6,925.00 7,075.00 10,645,600 0
31-Jul-2026 6,950.00 7,000.00 6,900.00 6,975.00 13,210,100 0
30-Jul-2026 6,925.00 6,950.00 6,850.00 6,950.00 5,657,600 0
29-Jul-2026 6,825.00 6,950.00 6,825.00 6,875.00 9,713,500 0
28-Jul-2026 6,900.00 6,925.00 6,800.00 6,850.00 5,868,800 0
27-Jul-2026 6,800.00 6,925.00 6,800.00 6,875.00 5,749,000 0
24-Jul-2026 6,900.00 6,900.00 6,775.00 6,850.00 3,847,000 0
23-Jul-2026 6,950.00 7,000.00 6,875.00 6,925.00 7,430,400 0
22-Jul-2026 6,850.00 6,950.00 6,825.00 6,900.00 7,297,400 0
21-Jul-2026 6,875.00 6,900.00 6,800.00 6,850.00 6,085,000 0
20-Jul-2026 6,725.00 6,875.00 6,725.00 6,800.00 9,576,600 0
17-Jul-2026 6,750.00 6,750.00 6,675.00 6,700.00 4,332,200 0
16-Jul-2026 6,775.00 6,775.00 6,675.00 6,750.00 4,840,400 0
15-Jul-2026 6,750.00 6,775.00 6,725.00 6,750.00 6,437,400 0
14-Jul-2026 6,750.00 6,800.00 6,725.00 6,775.00 3,274,800 0
13-Jul-2026 6,775.00 6,825.00 6,700.00 6,750.00 6,692,300 0
10-Jul-2026 6,650.00 6,850.00 6,650.00 6,775.00 5,934,100 0
09-Jul-2026 6,575.00 6,675.00 6,575.00 6,625.00 3,590,100 0
08-Jul-2026 6,675.00 6,700.00 6,575.00 6,575.00 5,253,100 0
07-Jul-2026 6,625.00 6,725.00 6,575.00 6,675.00 5,930,500 0
06-Jul-2026 6,925.00 6,975.00 6,850.00 6,900.00 5,732,800 0
03-Jul-2026 6,825.00 6,950.00 6,825.00 6,925.00 5,134,800 0
02-Jul-2026 6,625.00 6,850.00 6,625.00 6,775.00 6,095,500 0
01-Jul-2026 6,675.00 6,675.00 6,600.00 6,600.00 4,788,900 0
30-Jun-2026 6,600.00 6,700.00 6,600.00 6,675.00 4,441,900 0
29-Jun-2026 6,825.00 6,825.00 6,600.00 6,600.00 3,207,500 0
26-Jun-2026 6,725.00 6,800.00 6,725.00 6,725.00 9,093,200 0
25-Jun-2026 6,750.00 6,800.00 6,725.00 6,725.00 9,285,900 0
24-Jun-2026 6,750.00 6,800.00 6,725.00 6,750.00 5,758,100 0
23-Jun-2026 6,725.00 6,800.00 6,725.00 6,750.00 8,861,900 0
22-Jun-2026 6,825.00 6,825.00 6,725.00 6,725.00 6,044,100 0
19-Jun-2026 6,800.00 6,825.00 6,725.00 6,725.00 42,676,900 0
18-Jun-2026 6,800.00 6,825.00 6,675.00 6,800.00 3,259,000 0
17-Jun-2026 6,675.00 6,850.00 6,675.00 6,750.00 6,440,200 0
15-Jun-2026 6,500.00 6,700.00 6,500.00 6,650.00 7,175,600 0
12-Jun-2026 6,275.00 6,675.00 6,275.00 6,425.00 11,991,600 0
11-Jun-2026 6,275.00 6,325.00 6,200.00 6,225.00 8,452,500 0
10-Jun-2026 6,175.00 6,350.00 6,100.00 6,250.00 12,536,900 0
09-Jun-2026 5,900.00 6,275.00 5,900.00 6,200.00 10,906,900 0
08-Jun-2026 6,050.00 6,050.00 5,850.00 5,925.00 16,754,300 0
05-Jun-2026 6,225.00 6,250.00 6,050.00 6,050.00 11,566,100 0
04-Jun-2026 6,250.00 6,350.00 6,025.00 6,250.00 13,518,400 0
03-Jun-2026 6,600.00 6,625.00 6,250.00 6,250.00 11,477,700 0
02-Jun-2026 6,925.00 6,925.00 6,575.00 6,575.00 9,446,300 0
29-May-2026 6,825.00 7,050.00 6,750.00 6,925.00 37,316,900 0
28-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
27-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
26-May-2026 6,950.00 6,950.00 6,775.00 6,825.00 13,244,900 0
25-May-2026 6,700.00 6,975.00 6,700.00 6,950.00 8,238,700 0
22-May-2026 6,750.00 6,750.00 6,575.00 6,725.00 2,979,100 0
21-May-2026 6,600.00 6,825.00 6,600.00 6,750.00 11,456,400 0
20-May-2026 6,650.00 6,750.00 6,525.00 6,600.00 11,119,500 0