Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 6,350.00 6,400.00 6,325.00 6,400.00 2,810,200 0
28-Dec-2021 6,425.00 6,425.00 6,300.00 6,325.00 3,868,400 0
27-Dec-2021 6,400.00 6,425.00 6,350.00 6,375.00 1,824,500 0
24-Dec-2021 6,375.00 6,400.00 6,350.00 6,400.00 2,114,600 0
23-Dec-2021 6,350.00 6,400.00 6,300.00 6,375.00 3,952,900 0
22-Dec-2021 6,375.00 6,400.00 6,300.00 6,300.00 4,308,500 0
21-Dec-2021 6,375.00 6,425.00 6,325.00 6,375.00 5,431,900 0
20-Dec-2021 6,475.00 6,500.00 6,350.00 6,375.00 5,455,500 0
17-Dec-2021 6,425.00 6,500.00 6,425.00 6,475.00 8,264,800 0
16-Dec-2021 6,500.00 6,575.00 6,425.00 6,425.00 5,261,600 0
15-Dec-2021 6,500.00 6,600.00 6,475.00 6,500.00 3,988,500 0
14-Dec-2021 6,575.00 6,575.00 6,450.00 6,450.00 6,530,400 0
13-Dec-2021 6,625.00 6,625.00 6,550.00 6,550.00 6,051,800 0
10-Dec-2021 6,500.00 6,625.00 6,450.00 6,625.00 9,437,900 0
09-Dec-2021 6,425.00 6,550.00 6,400.00 6,550.00 5,859,900 0
08-Dec-2021 6,375.00 6,450.00 6,375.00 6,375.00 3,746,700 0
07-Dec-2021 6,425.00 6,475.00 6,350.00 6,350.00 7,943,100 0
06-Dec-2021 6,425.00 6,525.00 6,400.00 6,425.00 9,863,600 0
03-Dec-2021 6,475.00 6,500.00 6,400.00 6,450.00 11,984,300 0
02-Dec-2021 6,525.00 6,600.00 6,475.00 6,475.00 7,752,700 0
01-Dec-2021 6,400.00 6,650.00 6,400.00 6,525.00 18,018,500 0
30-Nov-2021 6,550.00 6,550.00 6,300.00 6,300.00 18,352,800 0
29-Nov-2021 6,325.00 6,575.00 6,300.00 6,500.00 10,021,900 0
26-Nov-2021 6,475.00 6,525.00 6,325.00 6,350.00 10,209,100 0
25-Nov-2021 6,500.00 6,550.00 6,475.00 6,475.00 5,060,400 0
24-Nov-2021 6,600.00 6,600.00 6,450.00 6,550.00 6,460,100 0
23-Nov-2021 6,625.00 6,650.00 6,550.00 6,600.00 5,566,900 0
22-Nov-2021 6,550.00 6,650.00 6,525.00 6,625.00 6,550,100 0
19-Nov-2021 6,600.00 6,625.00 6,500.00 6,550.00 15,329,300 0
18-Nov-2021 6,325.00 6,575.00 6,300.00 6,550.00 27,526,600 0
17-Nov-2021 6,300.00 6,325.00 6,275.00 6,300.00 4,586,800 0
16-Nov-2021 6,300.00 6,325.00 6,275.00 6,300.00 5,785,000 0
15-Nov-2021 6,350.00 6,375.00 6,250.00 6,300.00 5,020,300 0
12-Nov-2021 6,350.00 6,375.00 6,300.00 6,350.00 3,702,900 0
11-Nov-2021 6,275.00 6,350.00 6,250.00 6,325.00 11,349,000 0
10-Nov-2021 6,350.00 6,350.00 6,250.00 6,275.00 10,524,900 0
09-Nov-2021 6,300.00 6,350.00 6,275.00 6,350.00 7,461,700 0
08-Nov-2021 6,250.00 6,325.00 6,250.00 6,275.00 6,313,200 0
05-Nov-2021 6,275.00 6,325.00 6,225.00 6,250.00 6,618,800 0
04-Nov-2021 6,250.00 6,350.00 6,250.00 6,275.00 7,149,400 0
03-Nov-2021 6,275.00 6,300.00 6,200.00 6,250.00 8,534,200 0
02-Nov-2021 6,300.00 6,350.00 6,200.00 6,275.00 11,685,600 0
01-Nov-2021 6,325.00 6,400.00 6,250.00 6,275.00 16,153,400 0
29-Oct-2021 6,400.00 6,475.00 6,350.00 6,350.00 8,757,400 0
28-Oct-2021 6,450.00 6,500.00 6,350.00 6,400.00 10,016,800 0
27-Oct-2021 6,625.00 6,675.00 6,450.00 6,475.00 9,480,800 0
26-Oct-2021 6,700.00 6,725.00 6,600.00 6,675.00 7,012,800 0
25-Oct-2021 6,675.00 6,725.00 6,625.00 6,650.00 6,118,400 0
22-Oct-2021 6,700.00 6,700.00 6,600.00 6,650.00 7,423,900 0
21-Oct-2021 6,850.00 6,900.00 6,700.00 6,700.00 12,586,700 0
19-Oct-2021 6,775.00 6,875.00 6,725.00 6,825.00 13,144,700 0
18-Oct-2021 6,850.00 6,875.00 6,750.00 6,775.00 14,298,500 0
15-Oct-2021 6,900.00 6,950.00 6,750.00 6,775.00 15,567,200 0