Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 6,700.00 6,700.00 6,475.00 6,475.00 14,730,300 0
01-Nov-2023 6,700.00 6,950.00 6,600.00 6,650.00 17,099,100 0
31-Oct-2023 6,725.00 6,750.00 6,600.00 6,650.00 5,296,800 0
30-Oct-2023 6,750.00 6,775.00 6,625.00 6,725.00 7,559,900 0
27-Oct-2023 6,750.00 6,800.00 6,700.00 6,750.00 3,881,200 0
26-Oct-2023 6,750.00 6,825.00 6,625.00 6,750.00 13,444,300 0
25-Oct-2023 6,725.00 6,825.00 6,725.00 6,750.00 3,305,700 0
24-Oct-2023 6,600.00 6,800.00 6,600.00 6,725.00 5,377,200 0
23-Oct-2023 6,700.00 6,725.00 6,600.00 6,600.00 6,392,900 0
20-Oct-2023 6,725.00 6,750.00 6,650.00 6,675.00 4,622,200 0
19-Oct-2023 6,800.00 6,800.00 6,700.00 6,750.00 8,549,100 0
18-Oct-2023 6,850.00 6,850.00 6,750.00 6,800.00 6,339,600 0
17-Oct-2023 6,750.00 6,850.00 6,725.00 6,850.00 6,085,400 0
16-Oct-2023 6,700.00 6,775.00 6,675.00 6,725.00 6,263,100 0
13-Oct-2023 6,750.00 6,775.00 6,700.00 6,700.00 3,865,100 0
12-Oct-2023 6,750.00 6,850.00 6,725.00 6,725.00 7,306,700 0
11-Oct-2023 6,825.00 6,900.00 6,750.00 6,750.00 14,465,700 0
10-Oct-2023 6,900.00 6,950.00 6,800.00 6,800.00 4,329,100 0
09-Oct-2023 6,900.00 6,925.00 6,800.00 6,850.00 6,425,200 0
06-Oct-2023 6,925.00 7,100.00 6,850.00 6,875.00 11,936,900 0
05-Oct-2023 6,775.00 6,975.00 6,725.00 6,875.00 15,362,100 0
04-Oct-2023 6,725.00 6,775.00 6,675.00 6,750.00 10,500,800 0
03-Oct-2023 6,750.00 6,825.00 6,725.00 6,725.00 8,195,600 0
02-Oct-2023 6,625.00 6,800.00 6,625.00 6,750.00 6,077,200 0
29-Sep-2023 6,750.00 6,775.00 6,625.00 6,625.00 10,802,800 0
27-Sep-2023 6,700.00 6,775.00 6,650.00 6,750.00 6,313,500 0
26-Sep-2023 6,775.00 6,800.00 6,700.00 6,700.00 8,020,900 0
25-Sep-2023 6,800.00 6,825.00 6,700.00 6,775.00 10,989,900 0
22-Sep-2023 6,700.00 6,800.00 6,700.00 6,775.00 8,640,500 0
21-Sep-2023 6,800.00 6,875.00 6,650.00 6,700.00 14,277,900 0
20-Sep-2023 6,675.00 6,925.00 6,675.00 6,800.00 13,558,600 0
19-Sep-2023 6,600.00 6,700.00 6,600.00 6,675.00 4,209,900 0
18-Sep-2023 6,750.00 6,750.00 6,575.00 6,600.00 10,488,700 0
15-Sep-2023 6,700.00 6,750.00 6,650.00 6,750.00 16,267,700 0
14-Sep-2023 6,850.00 6,875.00 6,700.00 6,700.00 14,765,100 0
13-Sep-2023 6,850.00 6,900.00 6,800.00 6,900.00 7,498,200 0
12-Sep-2023 6,975.00 6,975.00 6,825.00 6,850.00 7,691,500 0
11-Sep-2023 6,925.00 6,950.00 6,875.00 6,950.00 4,051,500 0
08-Sep-2023 6,975.00 6,975.00 6,875.00 6,925.00 6,631,800 0
07-Sep-2023 6,875.00 6,950.00 6,850.00 6,950.00 11,387,100 0
06-Sep-2023 6,850.00 6,900.00 6,825.00 6,875.00 11,380,400 0
05-Sep-2023 6,900.00 6,900.00 6,825.00 6,850.00 9,101,400 0
04-Sep-2023 7,000.00 7,050.00 6,875.00 6,900.00 10,757,100 0
01-Sep-2023 7,100.00 7,100.00 7,000.00 7,000.00 7,093,600 0
31-Aug-2023 7,050.00 7,100.00 7,025.00 7,100.00 8,339,000 0
30-Aug-2023 7,150.00 7,175.00 7,025.00 7,050.00 6,222,700 0
29-Aug-2023 7,150.00 7,200.00 7,100.00 7,150.00 7,986,000 0