Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 6,400.00 6,425.00 6,125.00 6,125.00 43,486,700 0
03-Mar-2026 6,450.00 6,500.00 6,375.00 6,400.00 18,791,500 0
02-Mar-2026 6,400.00 6,525.00 6,350.00 6,400.00 44,951,600 0
27-Feb-2026 6,600.00 6,700.00 6,450.00 6,450.00 290,204,300 0
26-Feb-2026 6,600.00 6,725.00 6,575.00 6,725.00 24,736,800 0
25-Feb-2026 6,550.00 6,675.00 6,550.00 6,575.00 25,622,600 0
24-Feb-2026 6,675.00 6,700.00 6,600.00 6,600.00 26,059,800 0
23-Feb-2026 6,650.00 6,700.00 6,650.00 6,650.00 18,992,200 0
20-Feb-2026 6,700.00 6,750.00 6,650.00 6,650.00 14,729,900 0
19-Feb-2026 6,750.00 6,825.00 6,725.00 6,725.00 11,967,400 0
18-Feb-2026 6,700.00 6,775.00 6,675.00 6,750.00 7,616,100 0
13-Feb-2026 6,750.00 6,775.00 6,675.00 6,675.00 13,926,900 0
12-Feb-2026 6,725.00 6,800.00 6,700.00 6,775.00 13,363,300 0
11-Feb-2026 6,700.00 6,800.00 6,700.00 6,700.00 44,043,400 0
10-Feb-2026 6,875.00 7,000.00 6,825.00 6,900.00 8,380,100 0
09-Feb-2026 6,900.00 6,900.00 6,800.00 6,825.00 8,702,900 0
06-Feb-2026 6,975.00 7,000.00 6,850.00 6,850.00 10,579,300 0
05-Feb-2026 7,050.00 7,150.00 7,000.00 7,000.00 10,782,800 0
04-Feb-2026 7,175.00 7,200.00 7,000.00 7,050.00 13,541,400 0
03-Feb-2026 7,025.00 7,275.00 6,950.00 7,200.00 18,698,500 0
02-Feb-2026 6,825.00 7,025.00 6,725.00 7,025.00 17,102,800 0
30-Jan-2026 6,775.00 6,850.00 6,750.00 6,800.00 15,374,100 0
29-Jan-2026 6,800.00 6,850.00 6,200.00 6,775.00 38,464,300 0
28-Jan-2026 6,750.00 6,850.00 6,625.00 6,850.00 29,694,200 0
27-Jan-2026 6,800.00 6,800.00 6,700.00 6,700.00 17,356,900 0
26-Jan-2026 6,825.00 6,825.00 6,750.00 6,800.00 9,878,400 0
23-Jan-2026 6,800.00 6,825.00 6,725.00 6,825.00 7,862,000 0
22-Jan-2026 6,700.00 6,800.00 6,700.00 6,750.00 8,856,900 0
21-Jan-2026 6,700.00 6,750.00 6,600.00 6,700.00 11,404,500 0
20-Jan-2026 6,775.00 6,825.00 6,700.00 6,700.00 12,443,600 0
19-Jan-2026 6,750.00 6,825.00 6,725.00 6,825.00 10,624,000 0
15-Jan-2026 6,700.00 6,800.00 6,700.00 6,750.00 6,184,100 0
14-Jan-2026 6,700.00 6,750.00 6,650.00 6,725.00 9,495,000 0
13-Jan-2026 6,600.00 6,700.00 6,600.00 6,700.00 7,063,700 0
12-Jan-2026 6,600.00 6,675.00 6,575.00 6,600.00 11,215,000 0
09-Jan-2026 6,625.00 6,700.00 6,575.00 6,600.00 13,134,000 0
08-Jan-2026 6,750.00 6,775.00 6,625.00 6,625.00 25,370,300 0
07-Jan-2026 7,000.00 7,000.00 6,700.00 6,725.00 16,067,800 0
06-Jan-2026 6,850.00 7,000.00 6,825.00 7,000.00 12,215,300 0
05-Jan-2026 6,675.00 6,850.00 6,625.00 6,850.00 9,359,300 0
02-Jan-2026 6,775.00 6,800.00 6,650.00 6,675.00 7,568,100 0
30-Dec-2025 6,800.00 6,875.00 6,775.00 6,775.00 4,210,100 0
29-Dec-2025 6,800.00 6,875.00 6,750.00 6,775.00 3,540,900 0
24-Dec-2025 6,775.00 6,850.00 6,775.00 6,800.00 1,566,700 0
23-Dec-2025 6,800.00 6,825.00 6,750.00 6,800.00 2,079,500 0
22-Dec-2025 6,775.00 6,850.00 6,775.00 6,850.00 3,858,800 0
19-Dec-2025 6,875.00 6,925.00 6,750.00 6,750.00 12,787,800 0
18-Dec-2025 6,900.00 6,900.00 6,775.00 6,875.00 9,005,600 0
17-Dec-2025 6,800.00 6,875.00 6,775.00 6,775.00 6,792,100 0
16-Dec-2025 6,800.00 6,825.00 6,750.00 6,775.00 5,528,400 0
15-Dec-2025 6,825.00 6,850.00 6,700.00 6,775.00 6,213,700 0
12-Dec-2025 6,650.00 6,775.00 6,625.00 6,775.00 6,481,400 0
11-Dec-2025 6,900.00 6,950.00 6,550.00 6,575.00 35,995,900 0