Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
09-Sep-2024 7,000.00 7,025.00 6,850.00 6,925.00 7,130,200 0
06-Sep-2024 6,925.00 7,075.00 6,900.00 7,025.00 14,297,700 0
05-Sep-2024 6,700.00 6,975.00 6,700.00 6,975.00 24,214,500 0
04-Sep-2024 6,725.00 6,725.00 6,650.00 6,700.00 8,269,000 0
03-Sep-2024 6,700.00 6,775.00 6,675.00 6,775.00 11,645,700 0
02-Sep-2024 6,825.00 6,825.00 6,725.00 6,725.00 7,855,400 0
30-Aug-2024 6,800.00 6,850.00 6,725.00 6,850.00 22,109,100 0
29-Aug-2024 6,825.00 6,825.00 6,750.00 6,800.00 13,268,500 0
28-Aug-2024 6,825.00 6,825.00 6,700.00 6,825.00 9,438,700 0
27-Aug-2024 6,875.00 6,900.00 6,725.00 6,800.00 12,167,700 0
26-Aug-2024 6,700.00 6,850.00 6,675.00 6,850.00 14,052,700 0
23-Aug-2024 6,650.00 6,725.00 6,575.00 6,700.00 12,451,800 0
22-Aug-2024 6,575.00 6,650.00 6,550.00 6,650.00 12,105,900 0
21-Aug-2024 6,550.00 6,650.00 6,525.00 6,625.00 15,685,700 0
20-Aug-2024 6,500.00 6,525.00 6,425.00 6,525.00 15,255,400 0
19-Aug-2024 6,525.00 6,525.00 6,375.00 6,450.00 10,034,100 0
16-Aug-2024 6,500.00 6,525.00 6,400.00 6,525.00 9,525,600 0
15-Aug-2024 6,500.00 6,550.00 6,400.00 6,475.00 9,582,600 0
14-Aug-2024 6,325.00 6,650.00 6,325.00 6,500.00 29,984,700 0
13-Aug-2024 6,275.00 6,350.00 6,275.00 6,325.00 10,450,200 0
12-Aug-2024 6,275.00 6,300.00 6,225.00 6,250.00 5,556,100 0
09-Aug-2024 6,225.00 6,275.00 6,175.00 6,275.00 7,072,600 0
08-Aug-2024 6,150.00 6,225.00 6,125.00 6,225.00 9,398,000 0
07-Aug-2024 6,075.00 6,150.00 6,075.00 6,125.00 4,240,800 0
06-Aug-2024 6,025.00 6,150.00 6,025.00 6,100.00 11,577,400 0
05-Aug-2024 6,075.00 6,100.00 5,950.00 6,050.00 12,489,900 0
02-Aug-2024 6,150.00 6,175.00 6,100.00 6,100.00 6,432,100 0
01-Aug-2024 6,075.00 6,250.00 6,025.00 6,150.00 15,237,800 0
31-Jul-2024 6,075.00 6,125.00 6,025.00 6,125.00 14,631,000 0
30-Jul-2024 6,125.00 6,125.00 6,000.00 6,050.00 4,096,800 0
29-Jul-2024 6,075.00 6,150.00 6,075.00 6,075.00 4,808,700 0
26-Jul-2024 6,125.00 6,150.00 6,050.00 6,125.00 5,425,500 0
25-Jul-2024 6,000.00 6,100.00 5,975.00 6,100.00 9,087,300 0
24-Jul-2024 6,100.00 6,125.00 5,975.00 6,000.00 9,933,700 0
23-Jul-2024 6,050.00 6,100.00 6,025.00 6,100.00 5,032,300 0
22-Jul-2024 6,100.00 6,100.00 6,000.00 6,025.00 4,423,500 0
19-Jul-2024 6,050.00 6,075.00 5,975.00 6,075.00 6,000,100 0
18-Jul-2024 6,050.00 6,075.00 6,000.00 6,075.00 5,349,000 0
17-Jul-2024 5,975.00 6,050.00 5,950.00 6,050.00 7,001,500 0
16-Jul-2024 5,975.00 5,975.00 5,925.00 5,950.00 3,606,700 0
15-Jul-2024 5,975.00 6,000.00 5,925.00 5,975.00 3,834,200 0
12-Jul-2024 5,975.00 6,000.00 5,950.00 5,950.00 3,555,500 0
11-Jul-2024 6,000.00 6,025.00 5,925.00 5,925.00 6,350,700 0
10-Jul-2024 5,975.00 6,025.00 5,950.00 6,000.00 7,017,700 0
09-Jul-2024 5,975.00 6,000.00 5,900.00 5,950.00 10,614,700 0
08-Jul-2024 6,125.00 6,200.00 6,125.00 6,200.00 11,876,600 0
05-Jul-2024 6,100.00 6,125.00 6,075.00 6,125.00 5,046,400 0
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