Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
28-Aug-2023 7,125.00 7,175.00 7,075.00 7,100.00 3,667,400 0
25-Aug-2023 7,025.00 7,150.00 7,000.00 7,125.00 6,990,900 0
24-Aug-2023 7,075.00 7,125.00 7,025.00 7,025.00 5,008,100 0
23-Aug-2023 7,000.00 7,150.00 7,000.00 7,075.00 8,107,300 0
22-Aug-2023 6,975.00 7,050.00 6,975.00 7,000.00 3,011,900 0
21-Aug-2023 7,050.00 7,050.00 6,950.00 7,000.00 7,689,000 0
18-Aug-2023 7,050.00 7,100.00 7,000.00 7,050.00 6,531,000 0
16-Aug-2023 7,000.00 7,100.00 6,975.00 7,100.00 4,884,000 0
15-Aug-2023 7,050.00 7,050.00 6,950.00 7,000.00 5,207,500 0
14-Aug-2023 7,050.00 7,075.00 6,975.00 7,050.00 9,921,900 0
11-Aug-2023 7,100.00 7,100.00 7,000.00 7,050.00 10,644,900 0
10-Aug-2023 6,975.00 7,100.00 6,975.00 7,075.00 11,422,100 0
09-Aug-2023 7,000.00 7,000.00 6,925.00 6,975.00 8,377,200 0
08-Aug-2023 7,025.00 7,100.00 6,975.00 7,000.00 10,356,300 0
07-Aug-2023 7,100.00 7,125.00 7,050.00 7,075.00 6,723,400 0
04-Aug-2023 7,050.00 7,100.00 7,000.00 7,050.00 3,234,300 0
03-Aug-2023 7,050.00 7,125.00 7,000.00 7,050.00 7,667,100 0
02-Aug-2023 7,000.00 7,050.00 6,900.00 7,050.00 10,482,500 0
01-Aug-2023 7,275.00 7,275.00 7,000.00 7,000.00 15,284,400 0
31-Jul-2023 7,325.00 7,375.00 7,250.00 7,325.00 10,226,200 0
28-Jul-2023 7,275.00 7,325.00 7,200.00 7,325.00 6,679,800 0
27-Jul-2023 7,175.00 7,325.00 7,175.00 7,250.00 4,790,800 0
26-Jul-2023 7,175.00 7,250.00 7,150.00 7,175.00 6,788,300 0
25-Jul-2023 7,325.00 7,325.00 7,175.00 7,175.00 7,641,300 0
24-Jul-2023 7,350.00 7,350.00 7,275.00 7,275.00 2,613,300 0
21-Jul-2023 7,325.00 7,350.00 7,250.00 7,325.00 4,121,300 0
20-Jul-2023 7,350.00 7,375.00 7,250.00 7,325.00 4,843,300 0
18-Jul-2023 7,325.00 7,350.00 7,225.00 7,350.00 4,210,000 0
17-Jul-2023 7,425.00 7,450.00 7,300.00 7,300.00 8,103,500 0
14-Jul-2023 7,475.00 7,550.00 7,425.00 7,450.00 8,083,900 0
13-Jul-2023 7,400.00 7,525.00 7,400.00 7,450.00 13,443,000 0
12-Jul-2023 7,325.00 7,475.00 7,275.00 7,400.00 7,082,100 0
11-Jul-2023 7,250.00 7,325.00 7,250.00 7,300.00 6,802,300 0
10-Jul-2023 7,300.00 7,325.00 7,250.00 7,250.00 5,040,100 0
07-Jul-2023 7,300.00 7,350.00 7,225.00 7,275.00 13,723,700 0
06-Jul-2023 7,425.00 7,475.00 7,375.00 7,450.00 18,386,200 0
05-Jul-2023 7,375.00 7,475.00 7,350.00 7,425.00 9,377,600 0
04-Jul-2023 7,275.00 7,375.00 7,250.00 7,375.00 7,371,300 0
03-Jul-2023 7,350.00 7,375.00 7,225.00 7,250.00 13,036,000 0
27-Jun-2023 7,350.00 7,350.00 7,250.00 7,350.00 5,117,200 0
26-Jun-2023 7,350.00 7,425.00 7,300.00 7,325.00 10,303,900 0
23-Jun-2023 7,250.00 7,400.00 7,250.00 7,300.00 6,846,700 0
22-Jun-2023 7,375.00 7,400.00 7,225.00 7,225.00 6,933,500 0
21-Jun-2023 7,175.00 7,400.00 7,175.00 7,375.00 9,816,700 0
20-Jun-2023 7,375.00 7,375.00 7,125.00 7,150.00 15,719,800 0
19-Jun-2023 7,275.00 7,400.00 7,275.00 7,400.00 12,730,100 0
16-Jun-2023 7,425.00 7,475.00 7,275.00 7,275.00 20,763,800 0
15-Jun-2023 7,450.00 7,475.00 7,400.00 7,450.00 6,013,200 0
14-Jun-2023 7,350.00 7,450.00 7,350.00 7,425.00 7,028,600 0
13-Jun-2023 7,475.00 7,475.00 7,350.00 7,350.00 6,909,100 0
12-Jun-2023 7,450.00 7,475.00 7,425.00 7,450.00 9,202,800 0
09-Jun-2023 7,325.00 7,475.00 7,325.00 7,425.00 7,917,400 0
08-Jun-2023 7,500.00 7,500.00 7,375.00 7,425.00 7,128,700 0
07-Jun-2023 7,425.00 7,475.00 7,400.00 7,450.00 15,381,300 0
06-Jun-2023 7,275.00 7,475.00 7,250.00 7,375.00 20,431,800 0
05-Jun-2023 7,200.00 7,275.00 7,150.00 7,250.00 16,147,500 0
31-May-2023 7,175.00 7,275.00 7,100.00 7,100.00 30,276,400 0
30-May-2023 7,175.00 7,200.00 7,150.00 7,150.00 4,062,300 0
29-May-2023 7,200.00 7,275.00 7,125.00 7,200.00 8,783,500 0
26-May-2023 7,100.00 7,250.00 7,100.00 7,200.00 12,859,400 0
25-May-2023 6,975.00 7,175.00 6,950.00 7,100.00 18,238,400 0
24-May-2023 6,950.00 6,975.00 6,875.00 6,950.00 10,056,700 0
23-May-2023 6,900.00 6,975.00 6,900.00 6,950.00 17,598,400 0
22-May-2023 6,950.00 7,000.00 6,875.00 6,900.00 9,774,100 0
19-May-2023 6,800.00 6,950.00 6,775.00 6,950.00 13,551,700 0
17-May-2023 6,825.00 6,850.00 6,725.00 6,800.00 8,442,300 0
16-May-2023 6,725.00 6,850.00 6,700.00 6,825.00 12,010,300 0
15-May-2023 6,725.00 6,775.00 6,675.00 6,725.00 8,207,300 0
12-May-2023 6,800.00 6,800.00 6,700.00 6,725.00 8,843,800 0
11-May-2023 6,900.00 6,900.00 6,750.00 6,800.00 4,955,500 0
10-May-2023 6,850.00 6,900.00 6,800.00 6,900.00 8,697,100 0
09-May-2023 6,875.00 6,900.00 6,775.00 6,825.00 8,982,000 0
08-May-2023 6,700.00 6,875.00 6,675.00 6,875.00 15,963,300 0
05-May-2023 6,650.00 6,700.00 6,575.00 6,700.00 8,005,500 0
04-May-2023 6,600.00 6,700.00 6,550.00 6,625.00 13,351,700 0
03-May-2023 6,775.00 6,800.00 6,550.00 6,650.00 20,460,100 0
02-May-2023 6,475.00 6,500.00 6,400.00 6,500.00 6,229,800 0
28-Apr-2023 6,425.00 6,500.00 6,400.00 6,450.00 11,951,800 0
27-Apr-2023 6,475.00 6,500.00 6,375.00 6,425.00 7,393,900 0
26-Apr-2023 6,400.00 6,500.00 6,375.00 6,500.00 14,098,900 0
18-Apr-2023 6,400.00 6,400.00 6,325.00 6,350.00 4,925,100 0
17-Apr-2023 6,325.00 6,400.00 6,275.00 6,325.00 10,704,300 0
14-Apr-2023 6,275.00 6,400.00 6,275.00 6,300.00 8,912,100 0
13-Apr-2023 6,300.00 6,325.00 6,275.00 6,275.00 2,624,900 0
12-Apr-2023 6,325.00 6,350.00 6,250.00 6,275.00 7,923,000 0
11-Apr-2023 6,325.00 6,350.00 6,250.00 6,350.00 4,139,000 0
10-Apr-2023 6,275.00 6,325.00 6,200.00 6,325.00 5,879,200 0
06-Apr-2023 6,300.00 6,350.00 6,250.00 6,250.00 6,684,600 0
05-Apr-2023 6,375.00 6,375.00 6,275.00 6,275.00 6,600,000 0
04-Apr-2023 6,175.00 6,350.00 6,175.00 6,350.00 7,999,600 0
03-Apr-2023 6,200.00 6,250.00 6,175.00 6,175.00 7,453,300 0
31-Mar-2023 6,400.00 6,425.00 6,200.00 6,200.00 15,207,500 0
30-Mar-2023 6,400.00 6,475.00 6,350.00 6,400.00 7,313,600 0
29-Mar-2023 6,400.00 6,475.00 6,350.00 6,350.00 10,059,800 0
28-Mar-2023 6,375.00 6,450.00 6,350.00 6,375.00 7,110,100 0
27-Mar-2023 6,425.00 6,425.00 6,350.00 6,375.00 7,332,800 0
24-Mar-2023 6,200.00 6,400.00 6,175.00 6,325.00 9,974,300 0
21-Mar-2023 6,225.00 6,225.00 6,125.00 6,125.00 7,628,100 0
20-Mar-2023 6,125.00 6,200.00 6,125.00 6,200.00 2,325,300 0
17-Mar-2023 6,150.00 6,225.00 6,100.00 6,125.00 17,695,500 0