• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On INDF.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Indofood Sukses Makmur Tbk. (INDF.JK)

    -Jakarta
    6,600.00 Down 25.00(0.38%) Dec 24, 4:14AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 29, 2000825.00825.00800.00825.002,123,000743.57
    Nov 28, 2000825.00825.00800.00825.0014,324,500743.57
    Nov 27, 2000850.00850.00825.00850.004,441,000766.11
    Nov 24, 2000875.00875.00850.00875.0021,505,000788.64
    Nov 23, 2000825.00875.00825.00875.0062,417,000788.64
    Nov 22, 2000800.00825.00800.00825.003,692,500743.57
    Nov 21, 2000800.00825.00775.00825.004,235,000743.57
    Nov 20, 2000800.00800.00800.00800.007,300,500721.04
    Nov 17, 2000800.00800.00775.00800.006,194,500721.04
    Nov 16, 2000800.00800.00775.00800.007,991,000721.04
    Nov 15, 2000825.00850.00775.00825.0038,068,500743.57
    Nov 14, 2000825.00850.00825.00825.0046,632,500743.57
    Nov 13, 2000825.00850.00800.00825.0026,315,000743.57
    Nov 10, 2000775.00850.00775.00825.0031,244,000743.57
    Nov 9, 2000800.00825.00775.00800.008,126,000721.04
    Nov 8, 2000800.00825.00775.00800.0041,200,500721.04
    Nov 7, 2000800.00800.00775.00800.003,554,500721.04
    Nov 6, 2000775.00800.00750.00800.009,445,000721.04
    Nov 3, 2000775.00775.00750.00775.001,076,000698.51
    Nov 2, 2000775.00775.00750.00775.002,991,500698.51
    Nov 1, 2000775.00775.00750.00775.009,665,500698.51
    Oct 31, 2000750.00775.00750.00775.002,331,000698.51
    Oct 30, 2000775.00775.00750.00775.009,163,500698.51
    Oct 27, 2000800.00800.00800.00800.000721.04
    Oct 26, 2000775.00800.00775.00800.009,708,000721.04
    Oct 25, 2000800.00800.00800.00800.000721.04
    Oct 24, 2000800.00800.00775.00800.00600,500721.04
    Oct 23, 2000800.00800.00775.00800.007,006,500721.04
    Oct 20, 2000825.00825.00775.00800.0036,159,500721.04
    Oct 19, 2000795.00810.00785.00810.0031,849,500730.05
    Oct 18, 2000810.00810.00790.00800.0024,782,000721.04
    Oct 17, 2000800.00820.00800.00810.0028,053,500730.05
    Oct 16, 2000790.00790.00790.00790.000712.03
    Oct 13, 2000770.00790.00760.00790.0027,924,500712.03
    Oct 12, 2000770.00790.00765.00780.0043,774,000703.01
    Oct 11, 2000745.00780.00740.00770.0031,377,500694.00
    Oct 10, 2000750.00755.00740.00750.0025,483,500675.98
    Oct 9, 2000775.00775.00740.00755.0036,830,500680.48
    Oct 6, 2000790.00790.00765.00775.0016,229,500698.51
    Oct 5, 2000770.00800.00770.00790.0049,498,000712.03
    Oct 4, 2000790.00790.00745.00775.0071,358,500698.51
    Oct 3, 2000840.00845.00790.00790.0040,054,000712.03
    Oct 2, 2000850.00855.00835.00840.0020,140,500757.09
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in IDR.