Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
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
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