Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 6,400.00 6,475.00 6,350.00 6,450.00 7,319,600 0
18-Jan-2024 6,375.00 6,400.00 6,325.00 6,375.00 6,634,800 0
17-Jan-2024 6,450.00 6,450.00 6,350.00 6,400.00 7,956,300 0
16-Jan-2024 6,475.00 6,525.00 6,425.00 6,450.00 9,762,800 0
15-Jan-2024 6,400.00 6,500.00 6,400.00 6,450.00 6,476,000 0
12-Jan-2024 6,350.00 6,400.00 6,350.00 6,375.00 5,482,500 0
11-Jan-2024 6,400.00 6,425.00 6,350.00 6,350.00 3,817,600 0
10-Jan-2024 6,375.00 6,450.00 6,350.00 6,350.00 8,212,600 0
09-Jan-2024 6,400.00 6,425.00 6,350.00 6,375.00 7,189,600 0
08-Jan-2024 6,450.00 6,500.00 6,400.00 6,400.00 5,581,500 0
05-Jan-2024 6,475.00 6,550.00 6,450.00 6,450.00 8,987,300 0
04-Jan-2024 6,425.00 6,500.00 6,400.00 6,450.00 3,613,500 0
03-Jan-2024 6,450.00 6,475.00 6,400.00 6,400.00 4,723,600 0
02-Jan-2024 6,450.00 6,475.00 6,375.00 6,450.00 5,426,000 0
29-Dec-2023 6,475.00 6,475.00 6,400.00 6,450.00 4,935,900 0
28-Dec-2023 6,350.00 6,500.00 6,350.00 6,450.00 8,530,100 0
27-Dec-2023 6,275.00 6,400.00 6,275.00 6,350.00 3,536,000 0
22-Dec-2023 6,300.00 6,350.00 6,275.00 6,275.00 6,712,600 0
21-Dec-2023 6,300.00 6,325.00 6,250.00 6,275.00 5,786,000 0
20-Dec-2023 6,325.00 6,350.00 6,275.00 6,275.00 5,902,400 0
19-Dec-2023 6,275.00 6,350.00 6,250.00 6,325.00 2,670,000 0
18-Dec-2023 6,325.00 6,375.00 6,250.00 6,275.00 14,586,700 0
15-Dec-2023 6,350.00 6,375.00 6,325.00 6,325.00 11,985,300 0
14-Dec-2023 6,400.00 6,450.00 6,375.00 6,400.00 2,822,100 0
13-Dec-2023 6,400.00 6,425.00 6,350.00 6,400.00 3,848,400 0
12-Dec-2023 6,375.00 6,425.00 6,350.00 6,425.00 3,053,800 0
11-Dec-2023 6,400.00 6,400.00 6,325.00 6,375.00 4,425,400 0
08-Dec-2023 6,400.00 6,425.00 6,325.00 6,400.00 7,280,800 0
07-Dec-2023 6,500.00 6,500.00 6,400.00 6,450.00 5,407,500 0
06-Dec-2023 6,450.00 6,625.00 6,425.00 6,500.00 10,236,700 0
05-Dec-2023 6,375.00 6,475.00 6,350.00 6,475.00 7,961,900 0
04-Dec-2023 6,350.00 6,400.00 6,325.00 6,350.00 6,679,200 0
01-Dec-2023 6,425.00 6,425.00 6,300.00 6,325.00 10,269,200 0
30-Nov-2023 6,375.00 6,425.00 6,275.00 6,425.00 27,474,900 0
29-Nov-2023 6,400.00 6,450.00 6,375.00 6,425.00 4,533,600 0
28-Nov-2023 6,400.00 6,450.00 6,375.00 6,375.00 5,766,500 0
27-Nov-2023 6,425.00 6,500.00 6,400.00 6,400.00 5,362,700 0
24-Nov-2023 6,350.00 6,425.00 6,350.00 6,425.00 1,745,400 0
23-Nov-2023 6,375.00 6,425.00 6,325.00 6,350.00 4,273,200 0
22-Nov-2023 6,425.00 6,425.00 6,350.00 6,350.00 5,321,400 0
21-Nov-2023 6,425.00 6,450.00 6,350.00 6,425.00 4,177,300 0
20-Nov-2023 6,450.00 6,475.00 6,400.00 6,400.00 2,162,700 0
17-Nov-2023 6,450.00 6,450.00 6,350.00 6,425.00 4,205,400 0
16-Nov-2023 6,450.00 6,475.00 6,350.00 6,450.00 4,296,200 0
15-Nov-2023 6,425.00 6,475.00 6,425.00 6,425.00 4,640,400 0
14-Nov-2023 6,450.00 6,500.00 6,375.00 6,375.00 4,049,000 0
13-Nov-2023 6,350.00 6,450.00 6,325.00 6,450.00 5,301,800 0
10-Nov-2023 6,325.00 6,375.00 6,300.00 6,325.00 4,843,800 0
09-Nov-2023 6,350.00 6,400.00 6,300.00 6,325.00 4,705,100 0
08-Nov-2023 6,375.00 6,400.00 6,225.00 6,350.00 9,490,600 0
07-Nov-2023 6,350.00 6,400.00 6,325.00 6,375.00 8,637,700 0
06-Nov-2023 6,375.00 6,425.00 6,325.00 6,350.00 11,673,400 0
03-Nov-2023 6,500.00 6,550.00 6,325.00 6,375.00 17,258,700 0