Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
30-Dec-2022 6,800.00 6,800.00 6,700.00 6,725.00 3,503,600 0
29-Dec-2022 6,700.00 6,800.00 6,700.00 6,800.00 4,037,800 0
28-Dec-2022 6,800.00 6,850.00 6,675.00 6,725.00 5,291,600 0
27-Dec-2022 6,875.00 6,900.00 6,800.00 6,800.00 1,878,100 0
26-Dec-2022 6,775.00 6,875.00 6,775.00 6,875.00 1,596,500 0
23-Dec-2022 6,800.00 6,875.00 6,750.00 6,825.00 3,652,000 0
22-Dec-2022 6,900.00 6,925.00 6,800.00 6,800.00 3,586,200 0
21-Dec-2022 6,975.00 6,975.00 6,850.00 6,900.00 2,354,800 0
20-Dec-2022 6,975.00 6,975.00 6,850.00 6,975.00 4,376,800 0
19-Dec-2022 6,950.00 7,000.00 6,850.00 7,000.00 7,004,500 0
16-Dec-2022 6,950.00 7,000.00 6,900.00 6,950.00 18,611,800 0
15-Dec-2022 6,950.00 7,000.00 6,900.00 6,975.00 7,323,000 0
14-Dec-2022 6,925.00 7,000.00 6,900.00 6,950.00 8,285,900 0
13-Dec-2022 6,975.00 6,975.00 6,850.00 6,925.00 6,947,300 0
12-Dec-2022 6,925.00 7,000.00 6,825.00 6,975.00 11,385,900 0
09-Dec-2022 6,875.00 6,950.00 6,825.00 6,925.00 13,036,900 0
08-Dec-2022 6,850.00 6,900.00 6,750.00 6,900.00 12,426,900 0
07-Dec-2022 6,750.00 6,850.00 6,725.00 6,850.00 13,883,500 0
06-Dec-2022 6,775.00 6,775.00 6,650.00 6,775.00 10,495,400 0
05-Dec-2022 6,775.00 6,775.00 6,675.00 6,775.00 5,681,800 0
02-Dec-2022 6,675.00 6,800.00 6,550.00 6,775.00 18,869,100 0
01-Dec-2022 6,550.00 6,700.00 6,525.00 6,675.00 23,432,500 0
30-Nov-2022 6,325.00 6,500.00 6,325.00 6,450.00 27,602,900 0
29-Nov-2022 6,275.00 6,375.00 6,275.00 6,325.00 6,442,200 0
28-Nov-2022 6,325.00 6,350.00 6,250.00 6,275.00 7,771,700 0
25-Nov-2022 6,400.00 6,425.00 6,300.00 6,325.00 7,401,400 0
24-Nov-2022 6,450.00 6,525.00 6,400.00 6,425.00 3,331,400 0
23-Nov-2022 6,475.00 6,500.00 6,400.00 6,450.00 4,470,700 0
22-Nov-2022 6,525.00 6,525.00 6,450.00 6,450.00 4,377,700 0
21-Nov-2022 6,500.00 6,550.00 6,475.00 6,525.00 3,922,700 0
18-Nov-2022 6,500.00 6,525.00 6,450.00 6,500.00 3,196,400 0
17-Nov-2022 6,500.00 6,525.00 6,450.00 6,525.00 5,720,700 0
16-Nov-2022 6,500.00 6,500.00 6,400.00 6,500.00 5,248,500 0
15-Nov-2022 6,475.00 6,500.00 6,400.00 6,500.00 6,211,600 0
14-Nov-2022 6,425.00 6,475.00 6,375.00 6,475.00 3,416,300 0
11-Nov-2022 6,500.00 6,500.00 6,375.00 6,400.00 6,379,700 0
10-Nov-2022 6,550.00 6,550.00 6,400.00 6,475.00 6,477,700 0
09-Nov-2022 6,475.00 6,550.00 6,425.00 6,550.00 11,459,700 0
08-Nov-2022 6,550.00 6,550.00 6,400.00 6,475.00 4,847,400 0
07-Nov-2022 6,450.00 6,500.00 6,375.00 6,500.00 9,420,800 0
04-Nov-2022 6,350.00 6,450.00 6,350.00 6,450.00 8,342,600 0
03-Nov-2022 6,400.00 6,425.00 6,325.00 6,375.00 6,507,700 0
02-Nov-2022 6,425.00 6,450.00 6,350.00 6,425.00 8,049,600 0
01-Nov-2022 6,450.00 6,475.00 6,350.00 6,450.00 10,859,900 0
31-Oct-2022 6,375.00 6,475.00 6,375.00 6,450.00 15,454,700 0
28-Oct-2022 6,350.00 6,375.00 6,300.00 6,375.00 11,249,000 0
27-Oct-2022 6,325.00 6,350.00 6,275.00 6,300.00 8,558,700 0
26-Oct-2022 6,275.00 6,350.00 6,225.00 6,325.00 10,509,600 0
25-Oct-2022 6,300.00 6,325.00 6,200.00 6,200.00 11,860,800 0
24-Oct-2022 6,300.00 6,350.00 6,275.00 6,300.00 7,061,800 0
21-Oct-2022 6,350.00 6,375.00 6,275.00 6,275.00 7,353,500 0
20-Oct-2022 6,225.00 6,350.00 6,200.00 6,350.00 12,801,200 0
19-Oct-2022 6,200.00 6,250.00 6,125.00 6,225.00 12,959,800 0
18-Oct-2022 6,150.00 6,175.00 6,100.00 6,175.00 7,913,800 0
17-Oct-2022 6,050.00 6,150.00 6,025.00 6,125.00 10,678,400 0
14-Oct-2022 6,075.00 6,100.00 6,050.00 6,050.00 5,931,800 0
13-Oct-2022 6,100.00 6,125.00 6,025.00 6,050.00 7,809,000 0
12-Oct-2022 6,125.00 6,125.00 6,025.00 6,075.00 5,408,900 0
11-Oct-2022 6,100.00 6,150.00 6,050.00 6,125.00 6,202,100 0
10-Oct-2022 6,075.00 6,150.00 6,050.00 6,125.00 6,180,000 0
07-Oct-2022 6,075.00 6,125.00 6,025.00 6,075.00 6,908,800 0
06-Oct-2022 6,100.00 6,100.00 6,050.00 6,100.00 5,066,900 0
05-Oct-2022 6,100.00 6,150.00 6,025.00 6,025.00 8,316,000 0
04-Oct-2022 6,050.00 6,125.00 6,025.00 6,050.00 8,703,800 0
03-Oct-2022 6,025.00 6,100.00 6,025.00 6,025.00 5,291,700 0
30-Sep-2022 6,050.00 6,175.00 6,025.00 6,025.00 12,140,400 0
29-Sep-2022 6,100.00 6,150.00 6,025.00 6,025.00 7,205,400 0
28-Sep-2022 6,150.00 6,150.00 6,100.00 6,100.00 13,294,700 0
27-Sep-2022 6,200.00 6,225.00 6,125.00 6,150.00 9,551,400 0
26-Sep-2022 6,225.00 6,250.00 6,150.00 6,200.00 8,771,700 0
23-Sep-2022 6,250.00 6,275.00 6,200.00 6,200.00 6,647,900 0
22-Sep-2022 6,225.00 6,250.00 6,175.00 6,250.00 6,200,900 0
21-Sep-2022 6,200.00 6,250.00 6,200.00 6,250.00 7,204,000 0
20-Sep-2022 6,250.00 6,275.00 6,200.00 6,200.00 6,634,700 0
19-Sep-2022 6,275.00 6,275.00 6,200.00 6,200.00 9,070,800 0
16-Sep-2022 6,150.00 6,300.00 6,150.00 6,300.00 18,158,600 0
15-Sep-2022 6,225.00 6,250.00 6,175.00 6,175.00 15,583,400 0
14-Sep-2022 6,200.00 6,250.00 6,150.00 6,225.00 8,907,600 0
13-Sep-2022 6,225.00 6,300.00 6,200.00 6,200.00 9,240,200 0
12-Sep-2022 6,200.00 6,275.00 6,175.00 6,225.00 10,782,800 0
09-Sep-2022 6,300.00 6,325.00 6,200.00 6,225.00 14,636,800 0
08-Sep-2022 6,350.00 6,350.00 6,250.00 6,250.00 10,362,500 0
07-Sep-2022 6,325.00 6,375.00 6,275.00 6,300.00 11,491,000 0
06-Sep-2022 6,375.00 6,425.00 6,325.00 6,350.00 6,556,900 0
05-Sep-2022 6,400.00 6,450.00 6,325.00 6,375.00 9,181,400 0
02-Sep-2022 6,325.00 6,425.00 6,300.00 6,400.00 13,138,800 0
01-Sep-2022 6,225.00 6,375.00 6,225.00 6,275.00 13,391,800 0
31-Aug-2022 6,300.00 6,350.00 6,200.00 6,225.00 28,438,200 0
30-Aug-2022 6,625.00 6,625.00 6,500.00 6,500.00 7,090,200 0
29-Aug-2022 6,475.00 6,625.00 6,450.00 6,625.00 4,316,400 0
26-Aug-2022 6,550.00 6,600.00 6,500.00 6,500.00 6,220,300 0
25-Aug-2022 6,650.00 6,675.00 6,575.00 6,575.00 4,791,100 0
24-Aug-2022 6,650.00 6,650.00 6,575.00 6,650.00 5,240,700 0
23-Aug-2022 6,650.00 6,650.00 6,600.00 6,650.00 4,805,600 0
22-Aug-2022 6,550.00 6,650.00 6,550.00 6,650.00 6,047,100 0
19-Aug-2022 6,600.00 6,650.00 6,575.00 6,575.00 9,669,600 0
18-Aug-2022 6,550.00 6,600.00 6,500.00 6,575.00 10,405,500 0
16-Aug-2022 6,625.00 6,650.00 6,450.00 6,550.00 15,973,400 0
15-Aug-2022 6,625.00 6,625.00 6,550.00 6,625.00 3,707,800 0
12-Aug-2022 6,650.00 6,650.00 6,575.00 6,625.00 6,935,600 0