Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
19-May-2026 6,750.00 6,750.00 6,600.00 6,650.00 6,597,300 0
18-May-2026 6,800.00 6,825.00 6,675.00 6,725.00 9,733,400 0
15-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
14-May-2026 6,825.00 6,825.00 6,825.00 6,825.00 0 0
13-May-2026 6,975.00 6,975.00 6,775.00 6,825.00 7,820,400 0
12-May-2026 6,950.00 6,975.00 6,900.00 6,975.00 5,254,700 0
11-May-2026 6,950.00 7,000.00 6,800.00 6,925.00 8,963,200 0
08-May-2026 7,125.00 7,150.00 6,875.00 6,975.00 6,743,500 0
07-May-2026 7,050.00 7,175.00 7,000.00 7,125.00 11,398,100 0
06-May-2026 6,950.00 7,050.00 6,925.00 7,050.00 8,219,400 0
05-May-2026 7,000.00 7,000.00 6,950.00 6,950.00 6,591,100 0
04-May-2026 6,825.00 7,025.00 6,825.00 6,950.00 11,508,000 0
30-Apr-2026 6,900.00 6,975.00 6,750.00 6,750.00 12,872,200 0
29-Apr-2026 6,850.00 6,975.00 6,825.00 6,850.00 5,758,000 0
28-Apr-2026 6,900.00 6,925.00 6,750.00 6,825.00 12,570,200 0
27-Apr-2026 6,900.00 6,925.00 6,825.00 6,900.00 4,716,400 0
24-Apr-2026 7,000.00 7,000.00 6,825.00 6,900.00 9,547,700 0
23-Apr-2026 7,025.00 7,050.00 6,950.00 6,975.00 9,401,600 0
22-Apr-2026 7,000.00 7,025.00 6,950.00 7,025.00 8,697,100 0
21-Apr-2026 6,925.00 7,000.00 6,875.00 7,000.00 8,007,700 0
20-Apr-2026 6,975.00 6,975.00 6,900.00 6,925.00 7,789,700 0
17-Apr-2026 6,975.00 7,000.00 6,925.00 6,975.00 8,501,300 0
16-Apr-2026 6,900.00 7,000.00 6,875.00 6,975.00 13,791,900 0
15-Apr-2026 6,850.00 6,900.00 6,800.00 6,825.00 12,647,200 0
14-Apr-2026 6,750.00 6,850.00 6,725.00 6,825.00 11,118,600 0
13-Apr-2026 6,700.00 6,750.00 6,625.00 6,750.00 11,177,700 0
10-Apr-2026 6,625.00 6,700.00 6,600.00 6,700.00 11,637,300 0
09-Apr-2026 6,650.00 6,675.00 6,575.00 6,600.00 17,733,300 0
08-Apr-2026 6,625.00 6,700.00 6,600.00 6,650.00 12,894,700 0
07-Apr-2026 6,600.00 6,650.00 6,525.00 6,575.00 11,285,700 0
06-Apr-2026 6,600.00 6,650.00 6,500.00 6,575.00 11,555,400 0
02-Apr-2026 6,575.00 6,625.00 6,525.00 6,625.00 17,333,500 0
01-Apr-2026 6,375.00 6,575.00 6,275.00 6,575.00 20,919,900 0
31-Mar-2026 6,075.00 6,400.00 6,075.00 6,350.00 34,136,900 0
30-Mar-2026 5,925.00 6,000.00 5,900.00 5,950.00 10,150,600 0
27-Mar-2026 6,075.00 6,100.00 5,975.00 5,975.00 9,763,500 0
26-Mar-2026 6,050.00 6,150.00 6,025.00 6,075.00 11,366,700 0
25-Mar-2026 6,050.00 6,075.00 5,900.00 6,025.00 36,909,800 0
17-Mar-2026 6,000.00 6,025.00 5,950.00 5,975.00 11,855,500 0
16-Mar-2026 5,975.00 6,050.00 5,900.00 5,975.00 15,644,300 0
13-Mar-2026 6,050.00 6,075.00 5,900.00 5,900.00 12,186,300 0
12-Mar-2026 6,050.00 6,050.00 5,925.00 6,050.00 21,623,200 0
11-Mar-2026 6,050.00 6,100.00 6,000.00 6,025.00 10,903,300 0
10-Mar-2026 6,200.00 6,200.00 5,975.00 6,000.00 24,380,900 0
09-Mar-2026 6,125.00 6,150.00 6,025.00 6,050.00 18,757,800 0
06-Mar-2026 6,300.00 6,350.00 6,200.00 6,275.00 25,222,700 0
05-Mar-2026 6,200.00 6,300.00 6,125.00 6,225.00 17,643,600 0