Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
11-Aug-2022 6,650.00 6,650.00 6,600.00 6,600.00 7,552,600 0
10-Aug-2022 6,550.00 6,625.00 6,500.00 6,625.00 11,884,700 0
09-Aug-2022 6,625.00 6,675.00 6,550.00 6,550.00 10,862,800 0
08-Aug-2022 6,600.00 6,650.00 6,550.00 6,625.00 9,518,400 0
05-Aug-2022 6,650.00 6,675.00 6,550.00 6,625.00 10,508,000 0
04-Aug-2022 6,550.00 6,650.00 6,550.00 6,650.00 14,150,300 0
03-Aug-2022 6,675.00 6,675.00 6,525.00 6,575.00 10,883,100 0
02-Aug-2022 6,700.00 6,750.00 6,625.00 6,700.00 11,697,200 0
01-Aug-2022 6,825.00 6,925.00 6,825.00 6,900.00 14,285,000 0
29-Jul-2022 6,900.00 6,925.00 6,800.00 6,800.00 17,090,700 0
28-Jul-2022 6,950.00 7,000.00 6,875.00 6,900.00 13,846,500 0
27-Jul-2022 7,000.00 7,025.00 6,925.00 7,000.00 7,768,600 0
26-Jul-2022 7,025.00 7,050.00 6,950.00 7,000.00 6,311,400 0
25-Jul-2022 7,050.00 7,075.00 7,000.00 7,025.00 4,355,300 0
22-Jul-2022 7,175.00 7,200.00 7,050.00 7,050.00 3,703,400 0
21-Jul-2022 7,125.00 7,200.00 7,050.00 7,175.00 12,515,300 0
20-Jul-2022 7,150.00 7,175.00 7,075.00 7,100.00 9,147,600 0
19-Jul-2022 7,050.00 7,150.00 7,050.00 7,150.00 10,570,700 0
18-Jul-2022 6,900.00 7,050.00 6,875.00 7,050.00 8,349,100 0
15-Jul-2022 6,925.00 6,950.00 6,825.00 6,900.00 4,235,000 0
14-Jul-2022 6,825.00 6,950.00 6,800.00 6,925.00 7,611,600 0
13-Jul-2022 7,000.00 7,000.00 6,800.00 6,825.00 10,978,800 0
12-Jul-2022 7,050.00 7,100.00 6,975.00 7,050.00 5,209,400 0
11-Jul-2022 7,000.00 7,025.00 6,925.00 7,025.00 2,961,000 0
08-Jul-2022 6,950.00 7,025.00 6,925.00 7,025.00 5,318,200 0
07-Jul-2022 7,000.00 7,025.00 6,900.00 6,900.00 6,754,100 0
06-Jul-2022 6,925.00 7,000.00 6,800.00 7,000.00 6,837,000 0
05-Jul-2022 6,850.00 7,025.00 6,850.00 6,925.00 7,717,600 0
04-Jul-2022 7,025.00 7,050.00 6,725.00 6,825.00 8,577,700 0
01-Jul-2022 7,050.00 7,100.00 6,975.00 7,025.00 6,190,600 0
30-Jun-2022 7,075.00 7,150.00 7,025.00 7,050.00 12,205,400 0
29-Jun-2022 7,225.00 7,225.00 7,075.00 7,100.00 10,225,300 0
28-Jun-2022 7,175.00 7,250.00 7,125.00 7,250.00 13,067,400 0
27-Jun-2022 7,075.00 7,200.00 7,000.00 7,200.00 9,670,700 0
24-Jun-2022 7,150.00 7,175.00 7,000.00 7,075.00 15,927,400 0
23-Jun-2022 7,000.00 7,125.00 6,925.00 7,125.00 18,142,900 0
22-Jun-2022 6,925.00 7,000.00 6,850.00 6,975.00 14,873,800 0
21-Jun-2022 6,900.00 6,950.00 6,850.00 6,875.00 7,172,600 0
20-Jun-2022 6,800.00 6,900.00 6,725.00 6,900.00 10,905,200 0
17-Jun-2022 6,700.00 6,825.00 6,650.00 6,825.00 20,368,400 0
16-Jun-2022 6,800.00 6,850.00 6,700.00 6,800.00 8,840,900 0
15-Jun-2022 6,850.00 6,875.00 6,750.00 6,800.00 8,012,700 0
14-Jun-2022 6,800.00 6,875.00 6,650.00 6,875.00 11,888,800 0
13-Jun-2022 6,775.00 6,850.00 6,625.00 6,825.00 12,818,500 0
10-Jun-2022 6,825.00 6,875.00 6,775.00 6,875.00 7,714,700 0
09-Jun-2022 6,975.00 6,975.00 6,800.00 6,875.00 15,634,600 0
08-Jun-2022 6,975.00 7,000.00 6,875.00 6,975.00 14,006,900 0
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