PT Indofood Sukses Makmur Tbk (INDF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,050.00 | 5,024,200 |
| 23 Apr 2024 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 7,475,600 |
| 22 Apr 2024 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,150.00 | 8,102,700 |
| 19 Apr 2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 6,100.00 | 10,631,200 |
| 18 Apr 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 11,611,100 |
| 17 Apr 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 12,128,500 |
| 16 Apr 2024 | 6,300.00 | 6,375.00 | 6,125.00 | 6,150.00 | 6,150.00 | 31,099,400 |
| 05 Apr 2024 | 6,500.00 | 6,575.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,930,600 |
| 04 Apr 2024 | 6,550.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,924,100 |
| 03 Apr 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,550.00 | 10,251,600 |
| 02 Apr 2024 | 6,425.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,799,100 |
| 01 Apr 2024 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | 9,236,200 |
| 28 Mar 2024 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,138,100 |
| 27 Mar 2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,325.00 | 9,153,300 |
| 26 Mar 2024 | 6,400.00 | 6,400.00 | 6,225.00 | 6,375.00 | 6,375.00 | 14,396,800 |
| 25 Mar 2024 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,450.00 | 5,631,900 |
| 22 Mar 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 3,483,700 |
| 21 Mar 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 7,929,300 |
| 20 Mar 2024 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 6,475.00 | 5,278,100 |
| 19 Mar 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 6,425.00 | 9,572,300 |
| 18 Mar 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,242,800 |
| 15 Mar 2024 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 21,189,100 |
| 14 Mar 2024 | 6,325.00 | 6,425.00 | 6,300.00 | 6,425.00 | 6,425.00 | 9,245,200 |
| 13 Mar 2024 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13,159,000 |
| 08 Mar 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 11,796,000 |
| 07 Mar 2024 | 6,475.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 11,093,000 |
| 06 Mar 2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,956,200 |
| 05 Mar 2024 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | 6,500.00 | 6,990,600 |
| 04 Mar 2024 | 6,675.00 | 6,675.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,809,200 |
| 01 Mar 2024 | 6,550.00 | 6,675.00 | 6,550.00 | 6,675.00 | 6,675.00 | 6,023,600 |
| 29 Feb 2024 | 6,625.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,625.00 | 10,783,000 |
| 28 Feb 2024 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 6,625.00 | 2,090,500 |
| 27 Feb 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 5,456,800 |
| 26 Feb 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 7,884,800 |
| 23 Feb 2024 | 6,750.00 | 6,750.00 | 6,625.00 | 6,725.00 | 6,725.00 | 8,713,200 |
| 22 Feb 2024 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 9,489,900 |
| 21 Feb 2024 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,104,200 |
| 20 Feb 2024 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | 5,677,400 |
| 19 Feb 2024 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,475.00 | 8,429,500 |
| 16 Feb 2024 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 5,762,300 |
| 15 Feb 2024 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,400.00 | 12,271,900 |
| 13 Feb 2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,485,300 |
| 12 Feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,077,000 |
| 07 Feb 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,350.00 | 6,350.00 | 10,270,400 |
| 06 Feb 2024 | 6,325.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 9,445,700 |
| 05 Feb 2024 | 6,400.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9,865,400 |
| 02 Feb 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,356,800 |
| 01 Feb 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 10,779,600 |
| 31 Jan 2024 | 6,375.00 | 6,425.00 | 6,375.00 | 6,375.00 | 6,375.00 | 9,544,700 |
| 30 Jan 2024 | 6,400.00 | 6,425.00 | 6,375.00 | 6,400.00 | 6,400.00 | 4,531,400 |
| 29 Jan 2024 | 6,425.00 | 6,425.00 | 6,375.00 | 6,425.00 | 6,425.00 | 6,407,200 |
| 26 Jan 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 5,164,900 |
| 25 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,866,400 |
| 24 Jan 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,450.00 | 4,089,900 |
| 23 Jan 2024 | 6,425.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,874,600 |
| 22 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 7,346,000 |
| 19 Jan 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 7,319,600 |
| 18 Jan 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,634,800 |
| 17 Jan 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,956,300 |
| 16 Jan 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 9,762,800 |
| 15 Jan 2024 | 6,400.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 6,476,000 |
| 12 Jan 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,375.00 | 6,375.00 | 5,482,500 |
| 11 Jan 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,350.00 | 6,350.00 | 3,817,600 |
| 10 Jan 2024 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 8,212,600 |
| 09 Jan 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | 7,189,600 |
| 08 Jan 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,581,500 |
| 05 Jan 2024 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | 8,987,300 |
| 04 Jan 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 3,613,500 |
| 03 Jan 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,723,600 |
| 02 Jan 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,450.00 | 5,426,000 |
| 29 Dec 2023 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,450.00 | 4,935,900 |
| 28 Dec 2023 | 6,350.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | 8,530,100 |
| 27 Dec 2023 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 6,350.00 | 3,536,000 |
| 22 Dec 2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,712,600 |
| 21 Dec 2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,275.00 | 5,786,000 |
| 20 Dec 2023 | 6,325.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,902,400 |
| 19 Dec 2023 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,325.00 | 2,670,000 |
| 18 Dec 2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | 14,586,700 |
| 15 Dec 2023 | 6,350.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,325.00 | 11,985,300 |
| 14 Dec 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 6,400.00 | 2,822,100 |
| 13 Dec 2023 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,848,400 |
| 12 Dec 2023 | 6,375.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 3,053,800 |
| 11 Dec 2023 | 6,400.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 4,425,400 |
| 08 Dec 2023 | 6,400.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,400.00 | 7,280,800 |
| 07 Dec 2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,407,500 |
| 06 Dec 2023 | 6,450.00 | 6,625.00 | 6,425.00 | 6,500.00 | 6,500.00 | 10,236,700 |
| 05 Dec 2023 | 6,375.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 7,961,900 |
| 04 Dec 2023 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 6,679,200 |
| 01 Dec 2023 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,325.00 | 10,269,200 |
| 30 Nov 2023 | 6,375.00 | 6,425.00 | 6,275.00 | 6,425.00 | 6,425.00 | 27,474,900 |
| 29 Nov 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 4,533,600 |
| 28 Nov 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,375.00 | 6,375.00 | 5,766,500 |
| 27 Nov 2023 | 6,425.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,362,700 |
| 24 Nov 2023 | 6,350.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 1,745,400 |
| 23 Nov 2023 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 6,350.00 | 4,273,200 |
| 22 Nov 2023 | 6,425.00 | 6,425.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,321,400 |
| 21 Nov 2023 | 6,425.00 | 6,450.00 | 6,350.00 | 6,425.00 | 6,425.00 | 4,177,300 |
| 20 Nov 2023 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,162,700 |
| 17 Nov 2023 | 6,450.00 | 6,450.00 | 6,350.00 | 6,425.00 | 6,425.00 | 4,205,400 |
| 16 Nov 2023 | 6,450.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 4,296,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.