Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
04-Jul-2024 6,100.00 6,125.00 6,075.00 6,075.00 3,875,700 0
03-Jul-2024 6,100.00 6,100.00 6,025.00 6,100.00 6,800,500 0
02-Jul-2024 6,100.00 6,125.00 6,050.00 6,100.00 6,210,100 0
01-Jul-2024 6,075.00 6,100.00 6,025.00 6,100.00 8,021,400 0
28-Jun-2024 6,000.00 6,150.00 6,000.00 6,075.00 10,535,600 0
27-Jun-2024 5,950.00 6,050.00 5,925.00 6,025.00 6,280,500 0
26-Jun-2024 5,950.00 5,950.00 5,875.00 5,900.00 7,732,400 0
25-Jun-2024 5,950.00 5,975.00 5,875.00 5,950.00 5,323,200 0
24-Jun-2024 6,025.00 6,025.00 5,925.00 5,925.00 6,285,700 0
21-Jun-2024 5,925.00 6,100.00 5,900.00 5,975.00 17,023,600 0
20-Jun-2024 5,950.00 5,950.00 5,850.00 5,925.00 8,634,300 0
19-Jun-2024 6,075.00 6,100.00 5,850.00 5,925.00 12,196,300 0
14-Jun-2024 6,125.00 6,150.00 6,025.00 6,075.00 7,040,000 0
13-Jun-2024 6,200.00 6,200.00 6,100.00 6,125.00 5,135,700 0
12-Jun-2024 6,125.00 6,200.00 6,100.00 6,200.00 6,352,800 0
11-Jun-2024 6,150.00 6,175.00 6,100.00 6,125.00 5,396,100 0
10-Jun-2024 6,225.00 6,225.00 6,100.00 6,175.00 4,207,500 0
07-Jun-2024 6,200.00 6,250.00 6,150.00 6,200.00 3,728,000 0
06-Jun-2024 6,175.00 6,200.00 6,125.00 6,200.00 5,444,400 0
05-Jun-2024 6,150.00 6,200.00 6,100.00 6,125.00 4,633,000 0
04-Jun-2024 6,050.00 6,150.00 6,025.00 6,100.00 6,440,500 0
03-Jun-2024 5,900.00 6,050.00 5,900.00 6,050.00 11,655,600 0
31-May-2024 6,075.00 6,100.00 5,875.00 5,875.00 30,407,000 0
30-May-2024 6,125.00 6,125.00 6,025.00 6,050.00 9,246,200 0
29-May-2024 6,100.00 6,125.00 6,050.00 6,125.00 8,131,100 0
28-May-2024 6,125.00 6,175.00 6,075.00 6,125.00 5,510,700 0
27-May-2024 6,150.00 6,175.00 6,025.00 6,125.00 9,550,900 0
22-May-2024 6,150.00 6,175.00 6,100.00 6,150.00 3,596,200 0
21-May-2024 6,225.00 6,225.00 6,100.00 6,150.00 9,376,200 0
20-May-2024 6,150.00 6,250.00 6,150.00 6,225.00 6,498,900 0
17-May-2024 6,150.00 6,200.00 6,100.00 6,150.00 6,993,300 0
16-May-2024 6,100.00 6,175.00 6,100.00 6,150.00 8,487,800 0
15-May-2024 6,150.00 6,175.00 6,050.00 6,100.00 7,161,400 0
14-May-2024 6,125.00 6,175.00 6,075.00 6,175.00 7,383,800 0
13-May-2024 6,175.00 6,175.00 6,025.00 6,100.00 10,170,800 0
08-May-2024 6,175.00 6,200.00 6,100.00 6,200.00 6,840,500 0
07-May-2024 6,225.00 6,250.00 6,150.00 6,150.00 4,465,300 0
06-May-2024 6,275.00 6,275.00 6,150.00 6,225.00 5,501,200 0
03-May-2024 6,250.00 6,250.00 6,125.00 6,225.00 3,416,500 0
02-May-2024 6,250.00 6,275.00 6,150.00 6,225.00 9,811,900 0
30-Apr-2024 6,200.00 6,300.00 6,125.00 6,250.00 8,890,900 0
29-Apr-2024 6,075.00 6,175.00 6,050.00 6,175.00 5,155,300 0
26-Apr-2024 6,200.00 6,200.00 6,050.00 6,050.00 5,110,600 0
25-Apr-2024 6,075.00 6,200.00 6,050.00 6,200.00 7,265,800 0
24-Apr-2024 6,050.00 6,100.00 6,025.00 6,050.00 5,024,200 0
23-Apr-2024 6,150.00 6,150.00 6,025.00 6,025.00 7,475,600 0
22-Apr-2024 6,100.00 6,150.00 6,025.00 6,150.00 8,102,700 0
19-Apr-2024 6,100.00 6,100.00 6,025.00 6,100.00 10,631,200 0
18-Apr-2024 6,050.00 6,125.00 6,050.00 6,125.00 11,611,100 0
17-Apr-2024 6,175.00 6,200.00 6,050.00 6,050.00 12,128,500 0
16-Apr-2024 6,300.00 6,375.00 6,125.00 6,150.00 31,099,400 0
05-Apr-2024 6,500.00 6,575.00 6,500.00 6,500.00 6,930,600 0
04-Apr-2024 6,550.00 6,550.00 6,475.00 6,500.00 4,924,100 0
03-Apr-2024 6,600.00 6,600.00 6,525.00 6,550.00 10,251,600 0
02-Apr-2024 6,425.00 6,600.00 6,400.00 6,600.00 12,799,100 0
01-Apr-2024 6,400.00 6,425.00 6,325.00 6,425.00 9,236,200 0
28-Mar-2024 6,325.00 6,375.00 6,325.00 6,375.00 6,138,100 0
27-Mar-2024 6,350.00 6,375.00 6,275.00 6,325.00 9,153,300 0
26-Mar-2024 6,400.00 6,400.00 6,225.00 6,375.00 14,396,800 0
25-Mar-2024 6,500.00 6,500.00 6,425.00 6,450.00 5,631,900 0
22-Mar-2024 6,450.00 6,475.00 6,400.00 6,425.00 3,483,700 0
21-Mar-2024 6,475.00 6,525.00 6,425.00 6,450.00 7,929,300 0
20-Mar-2024 6,450.00 6,475.00 6,425.00 6,475.00 5,278,100 0
19-Mar-2024 6,450.00 6,475.00 6,375.00 6,425.00 9,572,300 0
18-Mar-2024 6,450.00 6,500.00 6,400.00 6,450.00 5,242,800 0
15-Mar-2024 6,425.00 6,500.00 6,375.00 6,425.00 21,189,100 0
14-Mar-2024 6,325.00 6,425.00 6,300.00 6,425.00 9,245,200 0
13-Mar-2024 6,350.00 6,425.00 6,300.00 6,300.00 13,159,000 0
08-Mar-2024 6,375.00 6,400.00 6,325.00 6,350.00 11,796,000 0
07-Mar-2024 6,475.00 6,500.00 6,350.00 6,350.00 11,093,000 0
06-Mar-2024 6,500.00 6,550.00 6,475.00 6,500.00 4,956,200 0
05-Mar-2024 6,575.00 6,575.00 6,475.00 6,500.00 6,990,600 0
04-Mar-2024 6,675.00 6,675.00 6,550.00 6,550.00 5,809,200 0
01-Mar-2024 6,550.00 6,675.00 6,550.00 6,675.00 6,023,600 0
29-Feb-2024 6,625.00 6,650.00 6,525.00 6,625.00 10,783,000 0
28-Feb-2024 6,575.00 6,625.00 6,550.00 6,625.00 2,090,500 0
27-Feb-2024 6,600.00 6,600.00 6,525.00 6,575.00 5,456,800 0
26-Feb-2024 6,675.00 6,700.00 6,550.00 6,625.00 7,884,800 0
23-Feb-2024 6,750.00 6,750.00 6,625.00 6,725.00 8,713,200 0
22-Feb-2024 6,600.00 6,725.00 6,575.00 6,725.00 9,489,900 0
21-Feb-2024 6,550.00 6,600.00 6,500.00 6,600.00 10,104,200 0
20-Feb-2024 6,475.00 6,575.00 6,475.00 6,550.00 5,677,400 0
19-Feb-2024 6,450.00 6,575.00 6,425.00 6,475.00 8,429,500 0
16-Feb-2024 6,400.00 6,475.00 6,400.00 6,425.00 5,762,300 0
15-Feb-2024 6,425.00 6,475.00 6,375.00 6,400.00 12,271,900 0
13-Feb-2024 6,400.00 6,450.00 6,350.00 6,350.00 5,485,300 0
12-Feb-2024 6,350.00 6,450.00 6,350.00 6,400.00 7,077,000 0
07-Feb-2024 6,375.00 6,450.00 6,325.00 6,350.00 10,270,400 0
06-Feb-2024 6,325.00 6,400.00 6,300.00 6,350.00 9,445,700 0
05-Feb-2024 6,400.00 6,425.00 6,300.00 6,300.00 9,865,400 0
02-Feb-2024 6,350.00 6,400.00 6,350.00 6,400.00 7,356,800 0
01-Feb-2024 6,350.00 6,450.00 6,350.00 6,350.00 10,779,600 0
31-Jan-2024 6,375.00 6,425.00 6,375.00 6,375.00 9,544,700 0
30-Jan-2024 6,400.00 6,425.00 6,375.00 6,400.00 4,531,400 0
29-Jan-2024 6,425.00 6,425.00 6,375.00 6,425.00 6,407,200 0
26-Jan-2024 6,400.00 6,450.00 6,375.00 6,425.00 5,164,900 0
25-Jan-2024 6,450.00 6,475.00 6,400.00 6,400.00 6,866,400 0
24-Jan-2024 6,400.00 6,450.00 6,375.00 6,450.00 4,089,900 0
23-Jan-2024 6,425.00 6,425.00 6,350.00 6,400.00 7,874,600 0
22-Jan-2024 6,450.00 6,475.00 6,400.00 6,425.00 7,346,000 0