• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.38% Nasdaq Up1.83%

    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
    6,775.00 Up 75.00(1.12%) 4:11AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 7, 20125,800.005,850.005,750.005,800.007,029,5005,365.34
    Nov 6, 20125,800.005,900.005,750.005,800.009,936,5005,365.34
    Nov 5, 20125,850.005,850.005,700.005,850.007,899,5005,411.59
    Nov 2, 20125,800.005,800.005,700.005,800.008,021,0005,365.34
    Nov 1, 20125,700.005,700.005,650.005,700.007,378,5005,272.83
    Oct 31, 20125,700.005,800.005,650.005,700.008,502,0005,272.83
    Oct 30, 20125,800.005,900.005,700.005,800.0016,232,5005,365.34
    Oct 29, 20125,950.006,000.005,850.005,950.006,927,5005,504.10
    Oct 26, 20126,000.006,000.006,000.006,000.0005,550.35
    Oct 25, 20126,000.006,050.005,950.006,000.007,787,5005,550.35
    Oct 24, 20126,000.006,050.005,950.006,000.0010,274,0005,550.35
    Oct 23, 20126,000.006,150.005,950.006,000.006,330,0005,550.35
    Oct 22, 20126,150.006,150.006,050.006,150.004,460,0005,689.11
    Oct 19, 20126,200.006,200.006,000.006,200.0016,782,5005,735.36
    Oct 18, 20126,150.006,150.005,950.006,150.0021,839,0005,689.11
    Oct 17, 20125,950.005,950.005,800.005,950.0012,834,0005,504.10
    Oct 16, 20125,950.005,950.005,700.005,950.0024,178,0005,504.10
    Oct 15, 20125,800.005,800.005,700.005,800.0010,470,5005,365.34
    Oct 12, 20125,750.005,800.005,750.005,750.003,865,0005,319.08
    Oct 11, 20125,750.005,800.005,700.005,750.0017,042,5005,319.08
    Oct 10, 20125,800.005,800.005,700.005,800.006,086,5005,365.34
    Oct 9, 20125,800.005,800.005,700.005,800.0016,274,0005,365.34
    Oct 8, 20125,700.005,800.005,650.005,700.0020,484,5005,272.83
    Oct 5, 20125,800.005,800.005,700.005,800.0016,383,0005,365.34
    Oct 4, 20125,750.005,800.005,650.005,750.0024,668,5005,319.08
    Oct 3, 20125,700.005,800.005,650.005,700.0032,876,5005,272.83
    Oct 2, 20125,650.005,700.005,600.005,650.0012,857,5005,226.58
    Oct 1, 20125,600.005,650.005,550.005,600.0016,000,5005,180.32
    Sep 28, 20125,650.005,650.005,500.005,650.0026,427,5005,226.58
    Sep 27, 20125,500.005,500.005,350.005,500.005,821,5005,087.82
    Sep 26, 20125,400.005,500.005,300.005,400.0012,544,0004,995.31
    Sep 25, 20125,500.005,500.005,350.005,500.0011,087,5005,087.82
    Sep 24, 20125,400.005,500.005,350.005,400.007,826,5004,995.31
    Sep 21, 20125,500.005,550.005,400.005,500.0011,362,0005,087.82
    Sep 20, 20125,500.005,500.005,400.005,500.008,944,0005,087.82
    Sep 19, 20125,500.005,550.005,350.005,500.0010,954,5005,087.82
    Sep 18, 20125,450.005,500.005,400.005,450.005,117,0005,041.57
    Sep 17, 20125,500.005,500.005,400.005,500.0010,758,5005,087.82
    Sep 14, 20125,500.005,550.005,450.005,500.0018,054,0005,087.82
    Sep 13, 20125,450.005,550.005,350.005,450.0029,761,0005,041.57
    Sep 12, 20125,400.005,450.005,350.005,400.0012,107,5004,995.31
    Sep 11, 20125,400.005,450.005,350.005,400.007,202,0004,995.31
    Sep 10, 20125,400.005,450.005,350.005,400.006,682,5004,995.31
    Sep 7, 20125,400.005,450.005,350.005,400.004,243,0004,995.31
    Sep 6, 20125,400.005,400.005,350.005,400.003,479,5004,995.31
    Sep 5, 20125,400.005,450.005,350.005,400.0011,502,5004,995.31
    Sep 4, 20125,400.005,400.005,350.005,400.002,804,0004,995.31
    Sep 3, 20125,400.005,400.005,350.005,400.005,604,5004,995.31
    Aug 31, 20125,400.005,450.005,350.005,400.0013,936,0004,995.31
    Aug 30, 20125,400.005,450.005,300.005,400.0010,378,0004,995.31
    Aug 29, 20125,450.005,500.005,350.005,450.0028,933,5005,041.57
    Aug 28, 20125,400.005,450.005,300.005,400.0014,562,0004,995.31
    Aug 27, 20125,350.005,450.005,300.005,350.003,058,5004,949.06
    Aug 24, 20125,350.005,400.005,250.005,350.006,133,0004,949.06
    Aug 23, 20125,300.005,350.005,250.005,300.0024,321,0004,902.81
    Aug 22, 20125,150.005,150.005,150.005,150.0004,764.05
    Aug 21, 20125,150.005,150.005,150.005,150.0004,764.05
    Aug 20, 20125,150.005,150.005,150.005,150.0004,764.05
    Aug 17, 20125,150.005,150.005,150.005,150.0004,764.05
    Aug 16, 20125,150.005,200.005,100.005,150.009,643,0004,764.05
    Aug 15, 20125,200.005,250.005,150.005,200.0012,092,5004,810.30
    Aug 14, 20125,200.005,300.005,150.005,200.007,092,0004,810.30
    Aug 13, 20125,250.005,350.005,200.005,250.008,293,0004,856.55
    Aug 10, 20125,350.005,400.005,300.005,350.0010,039,5004,949.06
    Aug 9, 20125,350.005,400.005,300.005,350.006,697,5004,949.06
    Aug 8, 20125,350.005,450.005,300.005,350.009,414,5004,949.06
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.