Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
07-Jun-2022 6,900.00 6,975.00 6,825.00 6,925.00 14,439,800 0
06-Jun-2022 6,700.00 6,925.00 6,675.00 6,925.00 27,810,700 0
03-Jun-2022 6,700.00 6,700.00 6,600.00 6,675.00 12,168,900 0
02-Jun-2022 6,700.00 6,700.00 6,575.00 6,700.00 19,442,300 0
31-May-2022 6,450.00 6,600.00 6,400.00 6,600.00 20,679,300 0
30-May-2022 6,475.00 6,475.00 6,375.00 6,450.00 4,042,200 0
27-May-2022 6,400.00 6,450.00 6,325.00 6,425.00 8,665,600 0
25-May-2022 6,275.00 6,400.00 6,250.00 6,400.00 8,163,400 0
24-May-2022 6,400.00 6,425.00 6,275.00 6,275.00 8,924,500 0
23-May-2022 6,425.00 6,475.00 6,300.00 6,400.00 11,788,700 0
20-May-2022 6,450.00 6,475.00 6,400.00 6,450.00 5,765,400 0
19-May-2022 6,425.00 6,500.00 6,375.00 6,450.00 13,302,700 0
18-May-2022 6,500.00 6,500.00 6,400.00 6,500.00 6,964,900 0
17-May-2022 6,400.00 6,500.00 6,375.00 6,500.00 13,570,400 0
13-May-2022 6,375.00 6,500.00 6,325.00 6,450.00 16,624,400 0
12-May-2022 6,475.00 6,525.00 6,350.00 6,400.00 14,638,500 0
11-May-2022 6,400.00 6,550.00 6,400.00 6,450.00 22,876,600 0
10-May-2022 6,100.00 6,400.00 6,025.00 6,400.00 22,214,800 0
09-May-2022 6,225.00 6,275.00 6,000.00 6,125.00 21,830,800 0
28-Apr-2022 6,375.00 6,375.00 6,300.00 6,300.00 9,008,400 0
27-Apr-2022 6,300.00 6,400.00 6,250.00 6,350.00 10,374,300 0
26-Apr-2022 6,300.00 6,375.00 6,225.00 6,300.00 12,656,500 0
25-Apr-2022 6,250.00 6,350.00 6,225.00 6,300.00 9,508,800 0
22-Apr-2022 6,250.00 6,325.00 6,200.00 6,300.00 14,597,300 0
21-Apr-2022 6,200.00 6,325.00 6,200.00 6,250.00 12,424,000 0
20-Apr-2022 6,225.00 6,275.00 6,200.00 6,225.00 12,880,200 0
19-Apr-2022 6,125.00 6,200.00 6,100.00 6,200.00 6,003,800 0
18-Apr-2022 6,125.00 6,200.00 6,075.00 6,125.00 8,823,500 0
14-Apr-2022 6,200.00 6,225.00 6,125.00 6,125.00 5,824,500 0
13-Apr-2022 6,150.00 6,200.00 6,075.00 6,200.00 11,091,100 0
12-Apr-2022 6,075.00 6,150.00 6,000.00 6,150.00 9,354,300 0
11-Apr-2022 6,125.00 6,150.00 6,025.00 6,075.00 6,762,800 0
08-Apr-2022 6,175.00 6,175.00 6,075.00 6,125.00 9,286,800 0
07-Apr-2022 6,075.00 6,175.00 6,025.00 6,100.00 11,712,800 0
06-Apr-2022 6,100.00 6,100.00 6,000.00 6,100.00 10,919,600 0
05-Apr-2022 6,100.00 6,100.00 6,025.00 6,100.00 6,112,700 0
04-Apr-2022 6,050.00 6,100.00 6,025.00 6,100.00 10,168,700 0
01-Apr-2022 5,975.00 6,050.00 5,950.00 6,050.00 11,891,700 0
31-Mar-2022 6,000.00 6,025.00 5,925.00 5,950.00 11,813,300 0
30-Mar-2022 5,875.00 5,950.00 5,850.00 5,925.00 11,301,400 0
29-Mar-2022 5,850.00 5,900.00 5,800.00 5,825.00 11,353,400 0
28-Mar-2022 5,750.00 5,825.00 5,725.00 5,800.00 15,893,200 0
25-Mar-2022 5,950.00 5,950.00 5,775.00 5,775.00 21,806,000 0
24-Mar-2022 6,000.00 6,000.00 5,925.00 5,950.00 9,611,600 0
23-Mar-2022 6,000.00 6,050.00 5,975.00 5,975.00 5,430,300 0
22-Mar-2022 5,975.00 6,050.00 5,975.00 6,025.00 6,930,300 0
21-Mar-2022 6,050.00 6,075.00 5,950.00 5,975.00 6,475,900 0
18-Mar-2022 6,125.00 6,150.00 5,975.00 6,025.00 15,851,000 0
17-Mar-2022 6,150.00 6,200.00 6,100.00 6,125.00 7,419,900 0
16-Mar-2022 6,050.00 6,150.00 6,025.00 6,150.00 7,731,600 0
15-Mar-2022 6,100.00 6,150.00 6,000.00 6,050.00 8,829,700 0
14-Mar-2022 6,050.00 6,200.00 6,025.00 6,100.00 8,130,600 0
11-Mar-2022 6,075.00 6,075.00 5,975.00 6,050.00 5,351,600 0
10-Mar-2022 6,025.00 6,075.00 5,950.00 6,075.00 8,016,200 0
09-Mar-2022 5,975.00 6,000.00 5,925.00 5,950.00 8,867,300 0
08-Mar-2022 5,750.00 6,000.00 5,725.00 5,925.00 20,442,800 0
07-Mar-2022 6,050.00 6,050.00 5,725.00 5,725.00 35,629,100 0
04-Mar-2022 6,150.00 6,200.00 6,050.00 6,075.00 14,789,200 0
02-Mar-2022 6,175.00 6,250.00 6,100.00 6,200.00 14,053,900 0
01-Mar-2022 6,225.00 6,275.00 6,175.00 6,175.00 15,672,200 0
25-Feb-2022 6,300.00 6,350.00 6,200.00 6,200.00 24,140,700 0
24-Feb-2022 6,375.00 6,400.00 6,250.00 6,325.00 8,360,500 0
23-Feb-2022 6,400.00 6,425.00 6,300.00 6,400.00 6,864,000 0
22-Feb-2022 6,275.00 6,400.00 6,275.00 6,400.00 7,470,200 0
21-Feb-2022 6,375.00 6,375.00 6,275.00 6,275.00 8,706,200 0
18-Feb-2022 6,375.00 6,400.00 6,350.00 6,375.00 6,763,400 0
17-Feb-2022 6,325.00 6,375.00 6,300.00 6,375.00 3,840,500 0
16-Feb-2022 6,375.00 6,375.00 6,300.00 6,300.00 6,400,300 0
15-Feb-2022 6,350.00 6,375.00 6,300.00 6,375.00 5,152,400 0
14-Feb-2022 6,325.00 6,350.00 6,250.00 6,350.00 4,262,800 0
11-Feb-2022 6,325.00 6,350.00 6,300.00 6,350.00 7,515,200 0
10-Feb-2022 6,350.00 6,400.00 6,300.00 6,325.00 8,112,700 0
09-Feb-2022 6,425.00 6,425.00 6,325.00 6,350.00 8,939,600 0
08-Feb-2022 6,450.00 6,475.00 6,375.00 6,375.00 5,007,900 0
07-Feb-2022 6,425.00 6,475.00 6,400.00 6,475.00 5,443,600 0
04-Feb-2022 6,425.00 6,475.00 6,350.00 6,425.00 3,232,400 0
03-Feb-2022 6,400.00 6,425.00 6,350.00 6,425.00 2,665,200 0
02-Feb-2022 6,325.00 6,400.00 6,325.00 6,400.00 3,565,700 0
31-Jan-2022 6,350.00 6,450.00 6,325.00 6,325.00 4,971,500 0
28-Jan-2022 6,400.00 6,425.00 6,325.00 6,375.00 5,353,300 0
27-Jan-2022 6,425.00 6,450.00 6,350.00 6,425.00 4,047,800 0
26-Jan-2022 6,400.00 6,475.00 6,350.00 6,450.00 6,722,000 0
25-Jan-2022 6,400.00 6,450.00 6,325.00 6,350.00 5,219,900 0
24-Jan-2022 6,475.00 6,500.00 6,375.00 6,400.00 3,787,900 0
21-Jan-2022 6,350.00 6,500.00 6,350.00 6,475.00 7,217,800 0
20-Jan-2022 6,425.00 6,450.00 6,350.00 6,350.00 8,229,600 0
19-Jan-2022 6,450.00 6,475.00 6,375.00 6,425.00 4,464,400 0
18-Jan-2022 6,500.00 6,525.00 6,350.00 6,425.00 7,813,200 0
17-Jan-2022 6,500.00 6,600.00 6,425.00 6,475.00 7,248,800 0
14-Jan-2022 6,600.00 6,600.00 6,500.00 6,500.00 6,834,000 0
13-Jan-2022 6,600.00 6,600.00 6,525.00 6,600.00 5,598,300 0
12-Jan-2022 6,525.00 6,600.00 6,500.00 6,600.00 9,446,400 0
11-Jan-2022 6,450.00 6,550.00 6,400.00 6,525.00 12,672,700 0
10-Jan-2022 6,425.00 6,475.00 6,375.00 6,400.00 7,142,500 0
07-Jan-2022 6,350.00 6,450.00 6,325.00 6,425.00 10,167,800 0
06-Jan-2022 6,225.00 6,300.00 6,225.00 6,300.00 4,718,900 0
05-Jan-2022 6,300.00 6,300.00 6,200.00 6,225.00 10,376,700 0
04-Jan-2022 6,250.00 6,325.00 6,250.00 6,275.00 9,175,000 0
03-Jan-2022 6,325.00 6,350.00 6,250.00 6,250.00 7,155,400 0
30-Dec-2021 6,400.00 6,425.00 6,300.00 6,325.00 5,535,600 0