Jakarta - Delayed Quote • IDR
PT Indofood Sukses Makmur Tbk (INDF.JK)
At close: 4:13 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 6,100.00 | 10,631,200 |
| Apr 18, 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 11,611,100 |
| Apr 17, 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 12,128,500 |
| Apr 16, 2024 | 6,300.00 | 6,375.00 | 6,125.00 | 6,150.00 | 6,150.00 | 31,099,400 |
| Apr 5, 2024 | 6,500.00 | 6,575.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,930,600 |
| Apr 4, 2024 | 6,550.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,924,100 |
| Apr 3, 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 6,550.00 | 10,251,600 |
| Apr 2, 2024 | 6,425.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 12,799,100 |
| Apr 1, 2024 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 6,425.00 | 9,236,200 |
| Mar 28, 2024 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,138,100 |
| Mar 27, 2024 | 6,350.00 | 6,375.00 | 6,275.00 | 6,325.00 | 6,325.00 | 9,153,300 |
| Mar 26, 2024 | 6,400.00 | 6,400.00 | 6,225.00 | 6,375.00 | 6,375.00 | 14,396,800 |
| Mar 25, 2024 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 6,450.00 | 5,631,900 |
| Mar 22, 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 3,483,700 |
| Mar 21, 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 7,929,300 |
| Mar 20, 2024 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 6,475.00 | 5,278,100 |
| Mar 19, 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 6,425.00 | 9,572,300 |
| Mar 18, 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,242,800 |
| Mar 15, 2024 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,425.00 | 21,189,100 |
| Mar 14, 2024 | 6,325.00 | 6,425.00 | 6,300.00 | 6,425.00 | 6,425.00 | 9,245,200 |
| Mar 13, 2024 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 13,159,000 |
| Mar 8, 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 11,796,000 |
| Mar 7, 2024 | 6,475.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 11,093,000 |
| Mar 6, 2024 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 6,500.00 | 4,956,200 |
| Mar 5, 2024 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | 6,500.00 | 6,990,600 |
| Mar 4, 2024 | 6,675.00 | 6,675.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,809,200 |
| Mar 1, 2024 | 6,550.00 | 6,675.00 | 6,550.00 | 6,675.00 | 6,675.00 | 6,023,600 |
| Feb 29, 2024 | 6,625.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,625.00 | 10,783,000 |
| Feb 28, 2024 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 6,625.00 | 2,090,500 |
| Feb 27, 2024 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 6,575.00 | 5,456,800 |
| Feb 26, 2024 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,625.00 | 7,884,800 |
| Feb 23, 2024 | 6,750.00 | 6,750.00 | 6,625.00 | 6,725.00 | 6,725.00 | 8,713,200 |
| Feb 22, 2024 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 9,489,900 |
| Feb 21, 2024 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,104,200 |
| Feb 20, 2024 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 6,550.00 | 5,677,400 |
| Feb 19, 2024 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 6,475.00 | 8,429,500 |
| Feb 16, 2024 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 5,762,300 |
| Feb 15, 2024 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 6,400.00 | 12,271,900 |
| Feb 13, 2024 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,485,300 |
| Feb 12, 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,077,000 |
| Feb 7, 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,350.00 | 6,350.00 | 10,270,400 |
| Feb 6, 2024 | 6,325.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,350.00 | 9,445,700 |
| Feb 5, 2024 | 6,400.00 | 6,425.00 | 6,300.00 | 6,300.00 | 6,300.00 | 9,865,400 |
| Feb 2, 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,356,800 |
| Feb 1, 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 10,779,600 |
| Jan 31, 2024 | 6,375.00 | 6,425.00 | 6,375.00 | 6,375.00 | 6,375.00 | 9,544,700 |
| Jan 30, 2024 | 6,400.00 | 6,425.00 | 6,375.00 | 6,400.00 | 6,400.00 | 4,531,400 |
| Jan 29, 2024 | 6,425.00 | 6,425.00 | 6,375.00 | 6,425.00 | 6,425.00 | 6,407,200 |
| Jan 26, 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 5,164,900 |
| Jan 25, 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,866,400 |
| Jan 24, 2024 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,450.00 | 4,089,900 |
| Jan 23, 2024 | 6,425.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,874,600 |
| Jan 22, 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 6,425.00 | 7,346,000 |
| Jan 19, 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 7,319,600 |
| Jan 18, 2024 | 6,375.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 6,634,800 |
| Jan 17, 2024 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,400.00 | 7,956,300 |
| Jan 16, 2024 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 6,450.00 | 9,762,800 |
| Jan 15, 2024 | 6,400.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 6,476,000 |
| Jan 12, 2024 | 6,350.00 | 6,400.00 | 6,350.00 | 6,375.00 | 6,375.00 | 5,482,500 |
| Jan 11, 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,350.00 | 6,350.00 | 3,817,600 |
| Jan 10, 2024 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 6,350.00 | 8,212,600 |
| Jan 9, 2024 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,375.00 | 7,189,600 |
| Jan 8, 2024 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,581,500 |
| Jan 5, 2024 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 6,450.00 | 8,987,300 |
| Jan 4, 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 3,613,500 |
| Jan 3, 2024 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,723,600 |
| Jan 2, 2024 | 6,450.00 | 6,475.00 | 6,375.00 | 6,450.00 | 6,450.00 | 5,426,000 |
| Dec 29, 2023 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 6,450.00 | 4,935,900 |
| Dec 28, 2023 | 6,350.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | 8,530,100 |
| Dec 27, 2023 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 6,350.00 | 3,536,000 |
| Dec 22, 2023 | 6,300.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,712,600 |
| Dec 21, 2023 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 6,275.00 | 5,786,000 |
| Dec 20, 2023 | 6,325.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,902,400 |
| Dec 19, 2023 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,325.00 | 2,670,000 |
| Dec 18, 2023 | 6,325.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,275.00 | 14,586,700 |
| Dec 15, 2023 | 6,350.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,325.00 | 11,985,300 |
| Dec 14, 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 6,400.00 | 2,822,100 |
| Dec 13, 2023 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 6,400.00 | 3,848,400 |
| Dec 12, 2023 | 6,375.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 3,053,800 |
| Dec 11, 2023 | 6,400.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 4,425,400 |
| Dec 8, 2023 | 6,400.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,400.00 | 7,280,800 |
| Dec 7, 2023 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,450.00 | 5,407,500 |
| Dec 6, 2023 | 6,450.00 | 6,625.00 | 6,425.00 | 6,500.00 | 6,500.00 | 10,236,700 |
| Dec 5, 2023 | 6,375.00 | 6,475.00 | 6,350.00 | 6,475.00 | 6,475.00 | 7,961,900 |
| Dec 4, 2023 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 6,350.00 | 6,679,200 |
| Dec 1, 2023 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 6,325.00 | 10,269,200 |
| Nov 30, 2023 | 6,375.00 | 6,425.00 | 6,275.00 | 6,425.00 | 6,425.00 | 27,474,900 |
| Nov 29, 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 6,425.00 | 4,533,600 |
| Nov 28, 2023 | 6,400.00 | 6,450.00 | 6,375.00 | 6,375.00 | 6,375.00 | 5,766,500 |
| Nov 27, 2023 | 6,425.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,362,700 |
| Nov 24, 2023 | 6,350.00 | 6,425.00 | 6,350.00 | 6,425.00 | 6,425.00 | 1,745,400 |
| Nov 23, 2023 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 6,350.00 | 4,273,200 |
| Nov 22, 2023 | 6,425.00 | 6,425.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,321,400 |
| Nov 21, 2023 | 6,425.00 | 6,450.00 | 6,350.00 | 6,425.00 | 6,425.00 | 4,177,300 |
| Nov 20, 2023 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,162,700 |
| Nov 17, 2023 | 6,450.00 | 6,450.00 | 6,350.00 | 6,425.00 | 6,425.00 | 4,205,400 |
| Nov 16, 2023 | 6,450.00 | 6,475.00 | 6,350.00 | 6,450.00 | 6,450.00 | 4,296,200 |
| Nov 15, 2023 | 6,425.00 | 6,475.00 | 6,425.00 | 6,425.00 | 6,425.00 | 4,640,400 |
| Nov 14, 2023 | 6,450.00 | 6,500.00 | 6,375.00 | 6,375.00 | 6,375.00 | 4,049,000 |
| Nov 13, 2023 | 6,350.00 | 6,450.00 | 6,325.00 | 6,450.00 | 6,450.00 | 5,301,800 |
| Nov 10, 2023 | 6,325.00 | 6,375.00 | 6,300.00 | 6,325.00 | 6,325.00 | 4,843,800 |
| Nov 9, 2023 | 6,350.00 | 6,400.00 | 6,300.00 | 6,325.00 | 6,325.00 | 4,705,100 |
| Nov 8, 2023 | 6,375.00 | 6,400.00 | 6,225.00 | 6,350.00 | 6,350.00 | 9,490,600 |
| Nov 7, 2023 | 6,350.00 | 6,400.00 | 6,325.00 | 6,375.00 | 6,375.00 | 8,637,700 |
| Nov 6, 2023 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 6,350.00 | 11,673,400 |
| Nov 3, 2023 | 6,500.00 | 6,550.00 | 6,325.00 | 6,375.00 | 6,375.00 | 17,258,700 |
| Nov 2, 2023 | 6,700.00 | 6,700.00 | 6,475.00 | 6,475.00 | 6,475.00 | 14,730,300 |
| Nov 1, 2023 | 6,700.00 | 6,950.00 | 6,600.00 | 6,650.00 | 6,650.00 | 17,099,100 |
| Oct 31, 2023 | 6,725.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | 5,296,800 |
| Oct 30, 2023 | 6,750.00 | 6,775.00 | 6,625.00 | 6,725.00 | 6,725.00 | 7,559,900 |
| Oct 27, 2023 | 6,750.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 3,881,200 |
| Oct 26, 2023 | 6,750.00 | 6,825.00 | 6,625.00 | 6,750.00 | 6,750.00 | 13,444,300 |
| Oct 25, 2023 | 6,725.00 | 6,825.00 | 6,725.00 | 6,750.00 | 6,750.00 | 3,305,700 |
| Oct 24, 2023 | 6,600.00 | 6,800.00 | 6,600.00 | 6,725.00 | 6,725.00 | 5,377,200 |
| Oct 23, 2023 | 6,700.00 | 6,725.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,392,900 |
| Oct 20, 2023 | 6,725.00 | 6,750.00 | 6,650.00 | 6,675.00 | 6,675.00 | 4,622,200 |
| Oct 19, 2023 | 6,800.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 8,549,100 |
| Oct 18, 2023 | 6,850.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 6,339,600 |
| Oct 17, 2023 | 6,750.00 | 6,850.00 | 6,725.00 | 6,850.00 | 6,850.00 | 6,085,400 |
| Oct 16, 2023 | 6,700.00 | 6,775.00 | 6,675.00 | 6,725.00 | 6,725.00 | 6,263,100 |
| Oct 13, 2023 | 6,750.00 | 6,775.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3,865,100 |
| Oct 12, 2023 | 6,750.00 | 6,850.00 | 6,725.00 | 6,725.00 | 6,725.00 | 7,306,700 |
| Oct 11, 2023 | 6,825.00 | 6,900.00 | 6,750.00 | 6,750.00 | 6,750.00 | 14,465,700 |
| Oct 10, 2023 | 6,900.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,329,100 |
| Oct 9, 2023 | 6,900.00 | 6,925.00 | 6,800.00 | 6,850.00 | 6,850.00 | 6,425,200 |
| Oct 6, 2023 | 6,925.00 | 7,100.00 | 6,850.00 | 6,875.00 | 6,875.00 | 11,936,900 |
| Oct 5, 2023 | 6,775.00 | 6,975.00 | 6,725.00 | 6,875.00 | 6,875.00 | 15,362,100 |
| Oct 4, 2023 | 6,725.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 10,500,800 |
| Oct 3, 2023 | 6,750.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,725.00 | 8,195,600 |
| Oct 2, 2023 | 6,625.00 | 6,800.00 | 6,625.00 | 6,750.00 | 6,750.00 | 6,077,200 |
| Sep 29, 2023 | 6,750.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | 10,802,800 |
| Sep 27, 2023 | 6,700.00 | 6,775.00 | 6,650.00 | 6,750.00 | 6,750.00 | 6,313,500 |
| Sep 26, 2023 | 6,775.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,020,900 |
| Sep 25, 2023 | 6,800.00 | 6,825.00 | 6,700.00 | 6,775.00 | 6,775.00 | 10,989,900 |
| Sep 22, 2023 | 6,700.00 | 6,800.00 | 6,700.00 | 6,775.00 | 6,775.00 | 8,640,500 |
| Sep 21, 2023 | 6,800.00 | 6,875.00 | 6,650.00 | 6,700.00 | 6,700.00 | 14,277,900 |
| Sep 20, 2023 | 6,675.00 | 6,925.00 | 6,675.00 | 6,800.00 | 6,800.00 | 13,558,600 |
| Sep 19, 2023 | 6,600.00 | 6,700.00 | 6,600.00 | 6,675.00 | 6,675.00 | 4,209,900 |
| Sep 18, 2023 | 6,750.00 | 6,750.00 | 6,575.00 | 6,600.00 | 6,600.00 | 10,488,700 |
| Sep 15, 2023 | 6,700.00 | 6,750.00 | 6,650.00 | 6,750.00 | 6,750.00 | 16,267,700 |
| Sep 14, 2023 | 6,850.00 | 6,875.00 | 6,700.00 | 6,700.00 | 6,700.00 | 14,765,100 |
| Sep 13, 2023 | 6,850.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 7,498,200 |
| Sep 12, 2023 | 6,975.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,850.00 | 7,691,500 |
| Sep 11, 2023 | 6,925.00 | 6,950.00 | 6,875.00 | 6,950.00 | 6,950.00 | 4,051,500 |
| Sep 8, 2023 | 6,975.00 | 6,975.00 | 6,875.00 | 6,925.00 | 6,925.00 | 6,631,800 |
| Sep 7, 2023 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 11,387,100 |
| Sep 6, 2023 | 6,850.00 | 6,900.00 | 6,825.00 | 6,875.00 | 6,875.00 | 11,380,400 |
| Sep 5, 2023 | 6,900.00 | 6,900.00 | 6,825.00 | 6,850.00 | 6,850.00 | 9,101,400 |
| Sep 4, 2023 | 7,000.00 | 7,050.00 | 6,875.00 | 6,900.00 | 6,900.00 | 10,757,100 |
| Sep 1, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,093,600 |
| Aug 31, 2023 | 7,050.00 | 7,100.00 | 7,025.00 | 7,100.00 | 7,100.00 | 8,339,000 |
| Aug 30, 2023 | 7,150.00 | 7,175.00 | 7,025.00 | 7,050.00 | 7,050.00 | 6,222,700 |
| Aug 29, 2023 | 7,150.00 | 7,200.00 | 7,100.00 | 7,150.00 | 7,150.00 | 7,986,000 |
| Aug 28, 2023 | 7,125.00 | 7,175.00 | 7,075.00 | 7,100.00 | 7,100.00 | 3,667,400 |
| Aug 25, 2023 | 7,025.00 | 7,150.00 | 7,000.00 | 7,125.00 | 7,125.00 | 6,990,900 |
| Aug 24, 2023 | 7,075.00 | 7,125.00 | 7,025.00 | 7,025.00 | 7,025.00 | 5,008,100 |
| Aug 23, 2023 | 7,000.00 | 7,150.00 | 7,000.00 | 7,075.00 | 7,075.00 | 8,107,300 |
| Aug 22, 2023 | 6,975.00 | 7,050.00 | 6,975.00 | 7,000.00 | 7,000.00 | 3,011,900 |
| Aug 21, 2023 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 7,689,000 |
| Aug 18, 2023 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 6,531,000 |
| Aug 16, 2023 | 7,000.00 | 7,100.00 | 6,975.00 | 7,100.00 | 7,100.00 | 4,884,000 |
| Aug 15, 2023 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 5,207,500 |
| Aug 14, 2023 | 7,050.00 | 7,075.00 | 6,975.00 | 7,050.00 | 7,050.00 | 9,921,900 |
| Aug 11, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 10,644,900 |
| Aug 10, 2023 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 7,075.00 | 11,422,100 |
| Aug 9, 2023 | 7,000.00 | 7,000.00 | 6,925.00 | 6,975.00 | 6,975.00 | 8,377,200 |
| Aug 8, 2023 | 7,025.00 | 7,100.00 | 6,975.00 | 7,000.00 | 7,000.00 | 10,356,300 |
| Aug 7, 2023 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 7,075.00 | 6,723,400 |
| Aug 4, 2023 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | 3,234,300 |
| Aug 3, 2023 | 7,050.00 | 7,125.00 | 7,000.00 | 7,050.00 | 7,050.00 | 7,667,100 |
| Aug 2, 2023 | 7,000.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 10,482,500 |
| Aug 1, 2023 | 7,275.00 | 7,275.00 | 7,000.00 | 7,000.00 | 7,000.00 | 15,284,400 |
| Jul 31, 2023 | 7,325.00 | 7,375.00 | 7,250.00 | 7,325.00 | 7,325.00 | 10,226,200 |
| Jul 28, 2023 | 7,275.00 | 7,325.00 | 7,200.00 | 7,325.00 | 7,325.00 | 6,679,800 |
| Jul 27, 2023 | 7,175.00 | 7,325.00 | 7,175.00 | 7,250.00 | 7,250.00 | 4,790,800 |
| Jul 26, 2023 | 7,175.00 | 7,250.00 | 7,150.00 | 7,175.00 | 7,175.00 | 6,788,300 |
| Jul 25, 2023 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,641,300 |
| Jul 24, 2023 | 7,350.00 | 7,350.00 | 7,275.00 | 7,275.00 | 7,275.00 | 2,613,300 |
| Jul 21, 2023 | 7,325.00 | 7,350.00 | 7,250.00 | 7,325.00 | 7,325.00 | 4,121,300 |
| Jul 20, 2023 | 7,350.00 | 7,375.00 | 7,250.00 | 7,325.00 | 7,325.00 | 4,843,300 |
| Jul 18, 2023 | 7,325.00 | 7,350.00 | 7,225.00 | 7,350.00 | 7,350.00 | 4,210,000 |
| Jul 17, 2023 | 7,425.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8,103,500 |
| Jul 14, 2023 | 7,475.00 | 7,550.00 | 7,425.00 | 7,450.00 | 7,450.00 | 8,083,900 |
| Jul 13, 2023 | 7,400.00 | 7,525.00 | 7,400.00 | 7,450.00 | 7,450.00 | 13,443,000 |
| Jul 12, 2023 | 7,325.00 | 7,475.00 | 7,275.00 | 7,400.00 | 7,400.00 | 7,082,100 |
| Jul 11, 2023 | 7,250.00 | 7,325.00 | 7,250.00 | 7,300.00 | 7,300.00 | 6,802,300 |
| Jul 10, 2023 | 7,300.00 | 7,325.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,040,100 |
| Jul 7, 2023 | 257.00 Dividend | |||||
| Jul 7, 2023 | 7,300.00 | 7,350.00 | 7,225.00 | 7,275.00 | 7,275.00 | 13,723,700 |
| Jul 6, 2023 | 7,425.00 | 7,475.00 | 7,375.00 | 7,450.00 | 7,193.00 | 18,386,200 |
| Jul 5, 2023 | 7,375.00 | 7,475.00 | 7,350.00 | 7,425.00 | 7,168.86 | 9,377,600 |
| Jul 4, 2023 | 7,275.00 | 7,375.00 | 7,250.00 | 7,375.00 | 7,120.59 | 7,371,300 |
| Jul 3, 2023 | 7,350.00 | 7,375.00 | 7,225.00 | 7,250.00 | 6,999.90 | 13,036,000 |
| Jun 27, 2023 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 7,096.45 | 5,117,200 |
| Jun 26, 2023 | 7,350.00 | 7,425.00 | 7,300.00 | 7,325.00 | 7,072.31 | 10,303,900 |
| Jun 23, 2023 | 7,250.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,048.17 | 6,846,700 |
| Jun 22, 2023 | 7,375.00 | 7,400.00 | 7,225.00 | 7,225.00 | 6,975.76 | 6,933,500 |
| Jun 21, 2023 | 7,175.00 | 7,400.00 | 7,175.00 | 7,375.00 | 7,120.59 | 9,816,700 |
| Jun 20, 2023 | 7,375.00 | 7,375.00 | 7,125.00 | 7,150.00 | 6,903.35 | 15,719,800 |
| Jun 19, 2023 | 7,275.00 | 7,400.00 | 7,275.00 | 7,400.00 | 7,144.72 | 12,730,100 |
| Jun 16, 2023 | 7,425.00 | 7,475.00 | 7,275.00 | 7,275.00 | 7,024.04 | 20,763,800 |
| Jun 15, 2023 | 7,450.00 | 7,475.00 | 7,400.00 | 7,450.00 | 7,193.00 | 6,013,200 |
| Jun 14, 2023 | 7,350.00 | 7,450.00 | 7,350.00 | 7,425.00 | 7,168.86 | 7,028,600 |
| Jun 13, 2023 | 7,475.00 | 7,475.00 | 7,350.00 | 7,350.00 | 7,096.45 | 6,909,100 |
| Jun 12, 2023 | 7,450.00 | 7,475.00 | 7,425.00 | 7,450.00 | 7,193.00 | 9,202,800 |
| Jun 9, 2023 | 7,325.00 | 7,475.00 | 7,325.00 | 7,425.00 | 7,168.86 | 7,917,400 |
| Jun 8, 2023 | 7,500.00 | 7,500.00 | 7,375.00 | 7,425.00 | 7,168.86 | 7,128,700 |
| Jun 7, 2023 | 7,425.00 | 7,475.00 | 7,400.00 | 7,450.00 | 7,193.00 | 15,381,300 |
| Jun 6, 2023 | 7,275.00 | 7,475.00 | 7,250.00 | 7,375.00 | 7,120.59 | 20,431,800 |
| Jun 5, 2023 | 7,200.00 | 7,275.00 | 7,150.00 | 7,250.00 | 6,999.90 | 16,147,500 |
| May 31, 2023 | 7,175.00 | 7,275.00 | 7,100.00 | 7,100.00 | 6,855.07 | 30,276,400 |
| May 30, 2023 | 7,175.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,903.35 | 4,062,300 |
| May 29, 2023 | 7,200.00 | 7,275.00 | 7,125.00 | 7,200.00 | 6,951.62 | 8,783,500 |
| May 26, 2023 | 7,100.00 | 7,250.00 | 7,100.00 | 7,200.00 | 6,951.62 | 12,859,400 |
| May 25, 2023 | 6,975.00 | 7,175.00 | 6,950.00 | 7,100.00 | 6,855.07 | 18,238,400 |
| May 24, 2023 | 6,950.00 | 6,975.00 | 6,875.00 | 6,950.00 | 6,710.25 | 10,056,700 |
| May 23, 2023 | 6,900.00 | 6,975.00 | 6,900.00 | 6,950.00 | 6,710.25 | 17,598,400 |
| May 22, 2023 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,661.97 | 9,774,100 |
| May 19, 2023 | 6,800.00 | 6,950.00 | 6,775.00 | 6,950.00 | 6,710.25 | 13,551,700 |
| May 17, 2023 | 6,825.00 | 6,850.00 | 6,725.00 | 6,800.00 | 6,565.42 | 8,442,300 |
| May 16, 2023 | 6,725.00 | 6,850.00 | 6,700.00 | 6,825.00 | 6,589.56 | 12,010,300 |
| May 15, 2023 | 6,725.00 | 6,775.00 | 6,675.00 | 6,725.00 | 6,493.01 | 8,207,300 |
| May 12, 2023 | 6,800.00 | 6,800.00 | 6,700.00 | 6,725.00 | 6,493.01 | 8,843,800 |
| May 11, 2023 | 6,900.00 | 6,900.00 | 6,750.00 | 6,800.00 | 6,565.42 | 4,955,500 |
| May 10, 2023 | 6,850.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,661.97 | 8,697,100 |
| May 9, 2023 | 6,875.00 | 6,900.00 | 6,775.00 | 6,825.00 | 6,589.56 | 8,982,000 |
| May 8, 2023 | 6,700.00 | 6,875.00 | 6,675.00 | 6,875.00 | 6,637.84 | 15,963,300 |
| May 5, 2023 | 6,650.00 | 6,700.00 | 6,575.00 | 6,700.00 | 6,468.87 | 8,005,500 |
| May 4, 2023 | 6,600.00 | 6,700.00 | 6,550.00 | 6,625.00 | 6,396.46 | 13,351,700 |
| May 3, 2023 | 6,775.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,420.60 | 20,460,100 |
| May 2, 2023 | 6,475.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,275.77 | 6,229,800 |
| Apr 28, 2023 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,227.50 | 11,951,800 |
| Apr 27, 2023 | 6,475.00 | 6,500.00 | 6,375.00 | 6,425.00 | 6,203.36 | 7,393,900 |
| Apr 26, 2023 | 6,400.00 | 6,500.00 | 6,375.00 | 6,500.00 | 6,275.77 | 14,098,900 |
Related Tickers
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
9,725.00
-3.71%
MYOR.JK PT Mayora Indah Tbk
2,290.00
-2.97%
TBLA.JK PT Tunas Baru Lampung Tbk
610.00
-0.81%
ULTJ.JK PT Ultrajaya Milk Industry & Trading Company Tbk
1,865.00
+0.27%
9536.SR Arabian Food and Dairy Factories Company
88.40
0.00%
017810.KS Pulmuone Corporate
11,720.00
+0.77%
001685.KS Daesang Corporation
16,950.00
+0.59%
ENZO.JK PT Morenzo Abadi Perkasa Tbk
36.00
-10.00%
T2L.F PT Tunas Baru Lampung Tbk
0.0275
0.00%
D7V.F PT Mayora Indah Tbk
0.1300
0.00%