• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    5,225.00 Up 100.00(1.95%) Aug 28, 5:12AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 24, 20136,350.006,550.006,200.006,350.004,956,5005,874.12
    Jun 21, 20136,300.006,650.006,250.006,300.0022,157,5005,827.87
    Jun 20, 20136,450.006,550.006,400.006,450.0013,727,0005,966.62
    Jun 19, 20136,550.006,800.006,500.006,550.0010,154,5006,059.13
    Jun 18, 20136,650.006,950.006,550.006,650.0020,225,5006,151.64
    Jun 17, 20136,850.006,950.006,700.006,850.0010,230,5006,336.65
    Jun 14, 20136,900.007,050.006,850.006,900.0016,152,5006,382.90
    Jun 13, 20136,800.007,150.006,500.006,800.0020,042,0006,290.39
    Jun 12, 20136,900.007,150.006,150.006,900.0011,438,0006,382.90
    Jun 11, 20136,350.006,700.006,200.006,350.0019,625,5005,874.12
    Jun 10, 20136,700.007,200.006,700.006,700.0015,224,5006,197.89
    Jun 7, 20137,050.007,250.007,050.007,050.0018,064,5006,521.66
    Jun 6, 20137,250.007,250.007,250.007,250.0006,706.67
    Jun 5, 20137,250.007,350.007,250.007,250.005,462,5006,706.67
    Jun 4, 20137,350.007,450.007,250.007,350.009,414,0006,799.18
    Jun 3, 20137,350.007,400.007,100.007,350.0010,287,5006,799.18
    May 31, 20137,350.007,550.007,300.007,350.0017,569,0006,799.18
    May 30, 20137,350.007,400.007,250.007,350.0012,595,0006,799.18
    May 29, 20137,350.007,500.007,350.007,350.0012,682,5006,799.18
    May 28, 20137,450.007,500.007,200.007,450.0013,120,0006,891.68
    May 27, 20137,300.007,450.007,300.007,300.0012,797,5006,752.92
    May 24, 20137,500.007,550.007,400.007,500.008,245,5006,937.94
    May 23, 20137,550.007,550.007,400.007,550.0019,406,5006,984.19
    May 22, 20137,650.007,650.007,400.007,650.0015,397,5007,076.69
    May 21, 20137,600.007,850.007,600.007,600.009,608,0007,030.44
    May 20, 20137,800.007,800.007,450.007,800.0049,707,5007,215.45
    May 17, 20137,450.007,500.007,400.007,450.0011,804,5006,891.68
    May 16, 20137,400.007,500.007,250.007,400.0022,907,0006,845.43
    May 15, 20137,250.007,300.007,200.007,250.008,118,5006,706.67
    May 14, 20137,250.007,250.007,000.007,250.0012,537,5006,706.67
    May 13, 20137,050.007,250.007,050.007,050.0020,167,0006,521.66
    May 10, 20137,200.007,300.007,100.007,200.0016,459,0006,660.42
    May 9, 20137,350.007,350.007,350.007,350.0006,799.18
    May 8, 20137,350.007,400.007,300.007,350.0010,360,0006,799.18
    May 7, 20137,300.007,400.007,300.007,300.007,303,5006,752.92
    May 6, 20137,400.007,450.007,250.007,400.005,868,0006,845.43
    May 3, 20137,250.007,350.007,150.007,250.0012,548,5006,706.67
    May 2, 20137,350.007,400.007,300.007,350.009,517,5006,799.18
    May 1, 20137,400.007,400.007,250.007,400.007,377,0006,845.43
    Apr 30, 20137,350.007,400.007,250.007,350.0023,241,0006,799.18
    Apr 29, 20137,450.007,450.007,400.007,450.006,173,0006,891.68
    Apr 26, 20137,500.007,550.007,350.007,500.0011,141,5006,937.94
    Apr 25, 20137,550.007,600.007,450.007,550.0010,706,0006,984.19
    Apr 24, 20137,550.007,550.007,450.007,550.0012,782,0006,984.19
    Apr 23, 20137,350.007,350.007,350.007,350.0006,799.18
    Apr 22, 20137,350.007,450.007,350.007,350.003,518,0006,799.18
    Apr 19, 20137,400.007,500.007,350.007,400.007,378,0006,845.43
    Apr 18, 20137,500.007,550.007,450.007,500.005,452,5006,937.94
    Apr 17, 20137,500.007,550.007,450.007,500.007,328,0006,937.94
    Apr 16, 20137,450.007,500.007,300.007,450.005,208,0006,891.68
    Apr 15, 20137,400.007,500.007,300.007,400.008,328,5006,845.43
    Apr 12, 20137,400.007,500.007,350.007,400.006,107,0006,845.43
    Apr 11, 20137,500.007,500.007,350.007,500.005,284,0006,937.94
    Apr 10, 20137,500.007,500.007,350.007,500.005,835,0006,937.94
    Apr 9, 20137,500.007,500.007,250.007,500.0010,530,0006,937.94
    Apr 8, 20137,250.007,300.007,200.007,250.0014,877,0006,706.67
    Apr 5, 20137,300.007,500.007,300.007,300.0018,868,5006,752.92
    Apr 4, 20137,450.007,550.007,400.007,450.0015,463,5006,891.68
    Apr 3, 20137,450.007,500.007,400.007,450.009,709,0006,891.68
    Apr 2, 20137,450.007,500.007,400.007,450.009,709,0006,891.68
    Apr 1, 20137,450.007,550.007,400.007,450.004,087,0006,891.68
    Mar 29, 20137,450.007,450.007,450.007,450.0006,891.68
    Mar 28, 20137,450.007,600.007,450.007,450.0013,673,5006,891.68
    Mar 27, 20137,550.007,550.007,250.007,550.0015,706,0006,984.19
    Mar 26, 20137,350.007,450.007,200.007,350.0012,292,0006,799.18
    Mar 25, 20137,350.007,400.007,250.007,350.0013,956,0006,799.18
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.