Price History - INDF

Kembali ke Company
Ticker: INDF
Company: Indofood Sukses Makmur Tbk
Date Open High Low Close Volume Value
16-Mar-2023 6,100.00 6,175.00 6,050.00 6,150.00 3,570,900 0
15-Mar-2023 6,175.00 6,225.00 6,100.00 6,100.00 6,553,100 0
14-Mar-2023 6,150.00 6,225.00 6,125.00 6,175.00 7,033,700 0
13-Mar-2023 6,125.00 6,225.00 6,100.00 6,125.00 5,179,700 0
10-Mar-2023 6,150.00 6,200.00 6,100.00 6,125.00 5,466,400 0
09-Mar-2023 6,175.00 6,250.00 6,150.00 6,150.00 5,789,000 0
08-Mar-2023 6,250.00 6,275.00 6,150.00 6,150.00 9,222,400 0
07-Mar-2023 6,250.00 6,325.00 6,200.00 6,250.00 8,384,500 0
06-Mar-2023 6,300.00 6,325.00 6,250.00 6,250.00 5,126,200 0
03-Mar-2023 6,250.00 6,325.00 6,250.00 6,275.00 7,910,700 0
02-Mar-2023 6,300.00 6,350.00 6,250.00 6,250.00 9,675,100 0
01-Mar-2023 6,475.00 6,500.00 6,275.00 6,275.00 14,766,000 0
28-Feb-2023 6,600.00 6,600.00 6,475.00 6,475.00 15,811,400 0
27-Feb-2023 6,575.00 6,600.00 6,525.00 6,600.00 6,349,700 0
24-Feb-2023 6,575.00 6,625.00 6,550.00 6,575.00 2,435,400 0
23-Feb-2023 6,600.00 6,625.00 6,550.00 6,575.00 4,014,800 0
22-Feb-2023 6,525.00 6,600.00 6,525.00 6,600.00 2,984,600 0
21-Feb-2023 6,600.00 6,625.00 6,525.00 6,525.00 6,341,600 0
20-Feb-2023 6,550.00 6,625.00 6,550.00 6,625.00 4,762,600 0
17-Feb-2023 6,600.00 6,600.00 6,500.00 6,600.00 11,153,200 0
16-Feb-2023 6,675.00 6,675.00 6,600.00 6,600.00 5,561,500 0
15-Feb-2023 6,700.00 6,750.00 6,600.00 6,675.00 7,480,200 0
14-Feb-2023 6,725.00 6,800.00 6,700.00 6,750.00 4,590,400 0
13-Feb-2023 6,850.00 6,875.00 6,725.00 6,725.00 5,797,100 0
10-Feb-2023 6,775.00 6,900.00 6,700.00 6,900.00 6,431,600 0
09-Feb-2023 6,800.00 6,825.00 6,750.00 6,775.00 4,626,300 0
08-Feb-2023 6,700.00 6,800.00 6,675.00 6,800.00 6,700,000 0
07-Feb-2023 6,675.00 6,700.00 6,625.00 6,675.00 3,099,300 0
06-Feb-2023 6,700.00 6,725.00 6,600.00 6,675.00 5,734,700 0
03-Feb-2023 6,625.00 6,725.00 6,600.00 6,700.00 7,031,300 0
02-Feb-2023 6,650.00 6,675.00 6,575.00 6,600.00 12,490,700 0
01-Feb-2023 6,700.00 6,725.00 6,625.00 6,650.00 6,670,400 0
31-Jan-2023 6,800.00 6,850.00 6,650.00 6,725.00 13,151,600 0
30-Jan-2023 6,700.00 6,800.00 6,675.00 6,800.00 4,366,900 0
27-Jan-2023 6,700.00 6,775.00 6,675.00 6,700.00 11,380,600 0
26-Jan-2023 6,800.00 6,850.00 6,700.00 6,700.00 7,859,300 0
25-Jan-2023 6,925.00 6,950.00 6,800.00 6,800.00 4,065,400 0
24-Jan-2023 6,875.00 6,925.00 6,825.00 6,925.00 2,858,200 0
20-Jan-2023 6,875.00 6,900.00 6,775.00 6,875.00 8,859,000 0
19-Jan-2023 6,900.00 6,950.00 6,850.00 6,875.00 5,746,900 0
18-Jan-2023 6,825.00 6,950.00 6,800.00 6,950.00 8,657,000 0
17-Jan-2023 6,725.00 6,875.00 6,700.00 6,825.00 10,513,800 0
16-Jan-2023 6,675.00 6,725.00 6,625.00 6,700.00 5,525,400 0
13-Jan-2023 6,625.00 6,700.00 6,500.00 6,700.00 10,145,600 0
12-Jan-2023 6,675.00 6,700.00 6,600.00 6,625.00 5,670,600 0
11-Jan-2023 6,675.00 6,725.00 6,525.00 6,675.00 8,614,300 0
10-Jan-2023 6,900.00 6,900.00 6,600.00 6,675.00 14,808,700 0
09-Jan-2023 6,950.00 7,000.00 6,800.00 6,950.00 6,662,300 0
06-Jan-2023 6,850.00 6,950.00 6,725.00 6,950.00 6,807,500 0
05-Jan-2023 6,875.00 6,875.00 6,775.00 6,850.00 7,888,600 0
04-Jan-2023 6,750.00 6,925.00 6,750.00 6,850.00 5,506,500 0
03-Jan-2023 6,750.00 6,850.00 6,750.00 6,750.00 3,939,000 0
02-Jan-2023 6,725.00 6,825.00 6,725.00 6,775.00 1,627,200 0
30-Dec-2022 6,800.00 6,800.00 6,700.00 6,725.00 3,503,600 0
29-Dec-2022 6,700.00 6,800.00 6,700.00 6,800.00 4,037,800 0
28-Dec-2022 6,800.00 6,850.00 6,675.00 6,725.00 5,291,600 0
27-Dec-2022 6,875.00 6,900.00 6,800.00 6,800.00 1,878,100 0
26-Dec-2022 6,775.00 6,875.00 6,775.00 6,875.00 1,596,500 0
23-Dec-2022 6,800.00 6,875.00 6,750.00 6,825.00 3,652,000 0
22-Dec-2022 6,900.00 6,925.00 6,800.00 6,800.00 3,586,200 0
21-Dec-2022 6,975.00 6,975.00 6,850.00 6,900.00 2,354,800 0
20-Dec-2022 6,975.00 6,975.00 6,850.00 6,975.00 4,376,800 0
19-Dec-2022 6,950.00 7,000.00 6,850.00 7,000.00 7,004,500 0
16-Dec-2022 6,950.00 7,000.00 6,900.00 6,950.00 18,611,800 0
15-Dec-2022 6,950.00 7,000.00 6,900.00 6,975.00 7,323,000 0
14-Dec-2022 6,925.00 7,000.00 6,900.00 6,950.00 8,285,900 0
13-Dec-2022 6,975.00 6,975.00 6,850.00 6,925.00 6,947,300 0
12-Dec-2022 6,925.00 7,000.00 6,825.00 6,975.00 11,385,900 0
09-Dec-2022 6,875.00 6,950.00 6,825.00 6,925.00 13,036,900 0
08-Dec-2022 6,850.00 6,900.00 6,750.00 6,900.00 12,426,900 0
07-Dec-2022 6,750.00 6,850.00 6,725.00 6,850.00 13,883,500 0
06-Dec-2022 6,775.00 6,775.00 6,650.00 6,775.00 10,495,400 0
05-Dec-2022 6,775.00 6,775.00 6,675.00 6,775.00 5,681,800 0
02-Dec-2022 6,675.00 6,800.00 6,550.00 6,775.00 18,869,100 0
01-Dec-2022 6,550.00 6,700.00 6,525.00 6,675.00 23,432,500 0
30-Nov-2022 6,325.00 6,500.00 6,325.00 6,450.00 27,602,900 0
29-Nov-2022 6,275.00 6,375.00 6,275.00 6,325.00 6,442,200 0
28-Nov-2022 6,325.00 6,350.00 6,250.00 6,275.00 7,771,700 0
25-Nov-2022 6,400.00 6,425.00 6,300.00 6,325.00 7,401,400 0
24-Nov-2022 6,450.00 6,525.00 6,400.00 6,425.00 3,331,400 0
23-Nov-2022 6,475.00 6,500.00 6,400.00 6,450.00 4,470,700 0
22-Nov-2022 6,525.00 6,525.00 6,450.00 6,450.00 4,377,700 0
21-Nov-2022 6,500.00 6,550.00 6,475.00 6,525.00 3,922,700 0
18-Nov-2022 6,500.00 6,525.00 6,450.00 6,500.00 3,196,400 0
17-Nov-2022 6,500.00 6,525.00 6,450.00 6,525.00 5,720,700 0
16-Nov-2022 6,500.00 6,500.00 6,400.00 6,500.00 5,248,500 0
15-Nov-2022 6,475.00 6,500.00 6,400.00 6,500.00 6,211,600 0
14-Nov-2022 6,425.00 6,475.00 6,375.00 6,475.00 3,416,300 0
11-Nov-2022 6,500.00 6,500.00 6,375.00 6,400.00 6,379,700 0
10-Nov-2022 6,550.00 6,550.00 6,400.00 6,475.00 6,477,700 0
09-Nov-2022 6,475.00 6,550.00 6,425.00 6,550.00 11,459,700 0
08-Nov-2022 6,550.00 6,550.00 6,400.00 6,475.00 4,847,400 0
07-Nov-2022 6,450.00 6,500.00 6,375.00 6,500.00 9,420,800 0
04-Nov-2022 6,350.00 6,450.00 6,350.00 6,450.00 8,342,600 0
03-Nov-2022 6,400.00 6,425.00 6,325.00 6,375.00 6,507,700 0
02-Nov-2022 6,425.00 6,450.00 6,350.00 6,425.00 8,049,600 0
01-Nov-2022 6,450.00 6,475.00 6,350.00 6,450.00 10,859,900 0
31-Oct-2022 6,375.00 6,475.00 6,375.00 6,450.00 15,454,700 0
28-Oct-2022 6,350.00 6,375.00 6,300.00 6,375.00 11,249,000 0
27-Oct-2022 6,325.00 6,350.00 6,275.00 6,300.00 8,558,700 0