Price History - INDF

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