• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.50% Nasdaq Down2.41%

    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

    PT INDOFOOD SUKSES IDR100 (INDF.JK)

    -Jakarta
    7,175.00 Up 175.00(2.50%) 5:14AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 25, 20136,000.006,100.005,950.006,000.0025,263,0005,422.61
    Jan 24, 20136,050.006,050.006,050.006,050.0005,467.80
    Jan 23, 20136,050.006,050.005,850.006,050.0014,942,5005,467.80
    Jan 22, 20136,000.006,000.006,000.006,000.0005,422.61
    Jan 21, 20136,000.006,000.005,900.006,000.008,740,5005,422.61
    Jan 18, 20135,950.006,100.005,900.005,950.0020,349,5005,377.43
    Jan 17, 20136,100.006,150.006,000.006,100.0018,982,5005,512.99
    Jan 16, 20136,150.006,150.006,000.006,150.0021,349,0005,558.18
    Jan 15, 20136,050.006,100.006,000.006,050.008,195,5005,467.80
    Jan 14, 20136,050.006,050.005,900.006,050.0017,039,0005,467.80
    Jan 11, 20135,900.006,000.005,900.005,900.005,664,5005,332.24
    Jan 10, 20135,900.006,050.005,850.005,900.008,528,0005,332.24
    Jan 9, 20136,000.006,150.006,000.006,000.0039,449,0005,422.61
    Jan 8, 20136,000.006,050.005,850.006,000.0022,112,5005,422.61
    Jan 7, 20135,850.005,950.005,850.005,850.0010,864,0005,287.05
    Jan 4, 20135,950.005,950.005,800.005,950.009,410,0005,377.43
    Jan 3, 20135,850.005,900.005,800.005,850.0011,989,0005,287.05
    Jan 2, 20135,800.005,900.005,750.005,800.008,213,0005,241.86
    Jan 1, 20135,850.005,850.005,850.005,850.0005,287.05
    Dec 31, 20125,850.005,850.005,850.005,850.0005,287.05
    Dec 28, 20125,850.005,950.005,800.005,850.0012,856,0005,287.05
    Dec 27, 20125,850.005,850.005,700.005,850.0011,255,0005,287.05
    Dec 26, 20125,750.005,750.005,550.005,750.008,903,5005,196.67
    Dec 25, 20125,600.005,600.005,600.005,600.0005,061.11
    Dec 24, 20125,600.005,600.005,600.005,600.0005,061.11
    Dec 21, 20125,600.005,750.005,550.005,600.0018,067,5005,061.11
    Dec 20, 20125,550.005,600.005,450.005,550.0012,253,5005,015.92
    Dec 19, 20125,550.005,700.005,500.005,550.0028,593,0005,015.92
    Dec 18, 20125,700.005,900.005,600.005,700.0016,485,0005,151.48
    Dec 17, 20125,850.006,000.005,800.005,850.0010,802,5005,287.05
    Dec 14, 20126,050.006,100.005,950.006,050.007,103,5005,467.80
    Dec 13, 20126,200.006,200.006,000.006,200.009,003,5005,603.37
    Dec 12, 20126,150.006,150.006,000.006,150.0013,094,5005,558.18
    Dec 11, 20126,100.006,100.005,900.006,100.0011,121,0005,512.99
    Dec 10, 20126,000.006,000.005,850.006,000.0010,034,0005,422.61
    Dec 7, 20125,900.005,950.005,800.005,900.008,832,5005,332.24
    Dec 6, 20125,950.006,000.005,850.005,950.005,447,5005,377.43
    Dec 5, 20125,900.006,100.005,800.005,900.008,228,5005,332.24
    Dec 4, 20126,000.006,000.005,800.006,000.0018,200,0005,422.61
    Dec 3, 20125,900.005,900.005,750.005,900.005,227,0005,332.24
    Nov 30, 20125,850.005,850.005,750.005,850.0010,219,0005,287.05
    Nov 29, 20125,800.005,800.005,650.005,800.006,839,0005,241.86
    Nov 28, 20125,700.005,700.005,600.005,700.008,196,5005,151.48
    Nov 27, 20125,650.005,850.005,600.005,650.0010,963,5005,106.29
    Nov 26, 20125,850.005,850.005,750.005,850.007,299,5005,287.05
    Nov 23, 20125,850.005,850.005,750.005,850.002,558,5005,287.05
    Nov 22, 20125,750.005,800.005,500.005,750.007,552,0005,196.67
    Nov 21, 20125,550.005,600.005,500.005,550.0010,959,0005,015.92
    Nov 20, 20125,550.005,700.005,550.005,550.008,725,0005,015.92
    Nov 19, 20125,600.005,750.005,550.005,600.0017,180,5005,061.11
    Nov 15, 20125,700.005,700.005,700.005,700.0005,151.48
    Nov 14, 20125,700.005,800.005,650.005,700.0011,666,5005,151.48
    Nov 13, 20125,800.005,850.005,700.005,800.005,960,0005,241.86
    Nov 12, 20125,800.005,850.005,700.005,800.006,773,0005,241.86
    Nov 9, 20125,900.005,900.005,800.005,900.005,045,5005,332.24
    Nov 8, 20125,800.005,900.005,700.005,800.0011,195,5005,241.86
    Nov 7, 20125,800.005,850.005,750.005,800.007,029,5005,241.86
    Nov 6, 20125,800.005,900.005,750.005,800.009,936,5005,241.86
    Nov 5, 20125,850.005,850.005,700.005,850.007,899,5005,287.05
    Nov 2, 20125,800.005,800.005,700.005,800.008,021,0005,241.86
    Nov 1, 20125,700.005,700.005,650.005,700.007,378,5005,151.48
    Oct 31, 20125,700.005,800.005,650.005,700.008,502,0005,151.48
    Oct 30, 20125,800.005,900.005,700.005,800.0016,232,5005,241.86
    Oct 29, 20125,950.006,000.005,850.005,950.006,927,5005,377.43
    Oct 26, 20126,000.006,000.006,000.006,000.0005,422.61
    Oct 25, 20126,000.006,050.005,950.006,000.007,787,5005,422.61
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.