• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.13% Nasdaq Up0.57%

    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
    6,575.00 Up 100.00(1.54%) 5:12AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 28, 20125,850.005,950.005,800.005,850.0012,856,0005,411.59
    Dec 27, 20125,850.005,850.005,700.005,850.0011,255,0005,411.59
    Dec 26, 20125,750.005,750.005,550.005,750.008,903,5005,319.08
    Dec 25, 20125,600.005,600.005,600.005,600.0005,180.32
    Dec 24, 20125,600.005,600.005,600.005,600.0005,180.32
    Dec 21, 20125,600.005,750.005,550.005,600.0018,067,5005,180.32
    Dec 20, 20125,550.005,600.005,450.005,550.0012,253,5005,134.07
    Dec 19, 20125,550.005,700.005,500.005,550.0028,593,0005,134.07
    Dec 18, 20125,700.005,900.005,600.005,700.0016,485,0005,272.83
    Dec 17, 20125,850.006,000.005,800.005,850.0010,802,5005,411.59
    Dec 14, 20126,050.006,100.005,950.006,050.007,103,5005,596.60
    Dec 13, 20126,200.006,200.006,000.006,200.009,003,5005,735.36
    Dec 12, 20126,150.006,150.006,000.006,150.0013,094,5005,689.11
    Dec 11, 20126,100.006,100.005,900.006,100.0011,121,0005,642.85
    Dec 10, 20126,000.006,000.005,850.006,000.0010,034,0005,550.35
    Dec 7, 20125,900.005,950.005,800.005,900.008,832,5005,457.84
    Dec 6, 20125,950.006,000.005,850.005,950.005,447,5005,504.10
    Dec 5, 20125,900.006,100.005,800.005,900.008,228,5005,457.84
    Dec 4, 20126,000.006,000.005,800.006,000.0018,200,0005,550.35
    Dec 3, 20125,900.005,900.005,750.005,900.005,227,0005,457.84
    Nov 30, 20125,850.005,850.005,750.005,850.0010,219,0005,411.59
    Nov 29, 20125,800.005,800.005,650.005,800.006,839,0005,365.34
    Nov 28, 20125,700.005,700.005,600.005,700.008,196,5005,272.83
    Nov 27, 20125,650.005,850.005,600.005,650.0010,963,5005,226.58
    Nov 26, 20125,850.005,850.005,750.005,850.007,299,5005,411.59
    Nov 23, 20125,850.005,850.005,750.005,850.002,558,5005,411.59
    Nov 22, 20125,750.005,800.005,500.005,750.007,552,0005,319.08
    Nov 21, 20125,550.005,600.005,500.005,550.0010,959,0005,134.07
    Nov 20, 20125,550.005,700.005,550.005,550.008,725,0005,134.07
    Nov 19, 20125,600.005,750.005,550.005,600.0017,180,5005,180.32
    Nov 15, 20125,700.005,700.005,700.005,700.0005,272.83
    Nov 14, 20125,700.005,800.005,650.005,700.0011,666,5005,272.83
    Nov 13, 20125,800.005,850.005,700.005,800.005,960,0005,365.34
    Nov 12, 20125,800.005,850.005,700.005,800.006,773,0005,365.34
    Nov 9, 20125,900.005,900.005,800.005,900.005,045,5005,457.84
    Nov 8, 20125,800.005,900.005,700.005,800.0011,195,5005,365.34
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.