INDF.JK - PT Indofood Sukses Makmur Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20187,650.007,750.007,625.007,750.007,750.001,245,100
Feb 21, 20187,750.007,775.007,625.007,625.007,625.0010,740,300
Feb 20, 20187,800.007,875.007,725.007,750.007,750.003,427,900
Feb 19, 20187,850.007,875.007,775.007,850.007,850.004,795,300
Feb 16, 20187,800.007,800.007,800.007,800.007,800.00-
Feb 15, 20187,850.007,850.007,800.007,800.007,800.004,137,500
Feb 14, 20187,750.007,850.007,750.007,825.007,825.003,861,800
Feb 13, 20187,725.007,825.007,725.007,750.007,750.0010,107,000
Feb 12, 20187,775.007,825.007,750.007,775.007,775.003,646,800
Feb 09, 20187,750.007,875.007,725.007,750.007,750.008,919,100
Feb 08, 20187,900.007,900.007,825.007,850.007,850.006,543,200
Feb 07, 20187,800.007,925.007,700.007,925.007,925.009,916,400
Feb 06, 20187,700.007,775.007,650.007,650.007,650.0016,499,000
Feb 05, 20187,600.007,875.007,575.007,800.007,800.005,115,700
Feb 02, 20187,800.007,875.007,750.007,775.007,775.004,592,300
Feb 01, 20187,750.007,900.007,700.007,700.007,700.0010,204,300
Jan 31, 20187,800.007,875.007,700.007,750.007,750.0011,965,100
Jan 30, 20188,125.008,125.007,800.007,800.007,800.0011,507,100
Jan 29, 20188,100.008,100.007,975.008,075.008,075.006,652,900
Jan 26, 20188,000.008,075.007,975.008,075.008,075.003,990,400
Jan 25, 20188,075.008,100.007,900.008,000.008,000.007,476,600
Jan 24, 20188,025.008,125.008,025.008,075.008,075.007,079,200
Jan 23, 20188,075.008,125.008,000.008,125.008,125.0014,253,300
Jan 22, 20187,925.008,100.007,925.008,075.008,075.0019,058,300
Jan 19, 20187,925.007,925.007,850.007,925.007,925.006,292,200
Jan 18, 20187,900.007,975.007,875.007,900.007,900.007,602,900
Jan 17, 20187,900.007,975.007,875.007,950.007,950.0013,872,400
Jan 16, 20187,800.007,900.007,775.007,900.007,900.0015,046,200
Jan 15, 20187,850.007,875.007,775.007,800.007,800.002,802,200
Jan 12, 20187,875.007,900.007,800.007,850.007,850.008,527,900
Jan 11, 20187,800.007,875.007,750.007,875.007,875.005,038,700
Jan 10, 20187,875.007,875.007,800.007,825.007,825.009,997,600
Jan 09, 20187,825.007,850.007,775.007,825.007,825.0013,531,800
Jan 08, 20187,700.007,875.007,700.007,850.007,850.0013,357,200
Jan 05, 20187,700.007,700.007,625.007,675.007,675.008,060,200
Jan 04, 20187,650.007,725.007,600.007,725.007,725.006,861,700
Jan 03, 20187,600.007,700.007,600.007,650.007,650.0011,532,300
Jan 02, 20187,650.007,700.007,550.007,550.007,550.006,875,700
Jan 01, 20187,625.007,625.007,625.007,625.007,625.00-
Dec 29, 20177,700.007,775.007,600.007,625.007,625.0012,848,100
Dec 28, 20177,650.007,700.007,600.007,700.007,700.0010,295,800
Dec 27, 20177,625.007,625.007,575.007,625.007,625.003,274,600
Dec 26, 20177,625.007,625.007,625.007,625.007,625.00-
Dec 25, 20177,625.007,625.007,625.007,625.007,625.00-
Dec 22, 20177,600.007,625.007,575.007,625.007,625.004,686,000
Dec 21, 20177,525.007,600.007,475.007,600.007,600.0010,857,700
Dec 20, 20177,650.007,700.007,425.007,550.007,550.0014,606,300
Dec 19, 20177,500.007,700.007,475.007,650.007,650.0015,706,100
Dec 18, 20177,400.007,500.007,375.007,500.007,500.009,181,300
Dec 15, 20177,525.007,525.007,400.007,450.007,450.0016,750,900
Dec 14, 20177,475.007,675.007,475.007,525.007,525.0015,601,800
Dec 13, 20177,350.007,475.007,325.007,475.007,475.0018,456,700
Dec 12, 20177,350.007,400.007,275.007,350.007,350.0012,214,700
Dec 11, 20177,400.007,425.007,350.007,375.007,375.006,757,400
Dec 08, 20177,400.007,425.007,300.007,375.007,375.009,393,400
Dec 07, 20177,300.007,400.007,300.007,325.007,325.008,866,800
Dec 06, 20177,350.007,400.007,300.007,325.007,325.008,356,500
Dec 05, 20177,400.007,400.007,275.007,300.007,300.0013,366,800
Dec 04, 20177,500.007,525.007,300.007,300.007,300.0014,221,600
Dec 01, 20177,325.007,325.007,325.007,325.007,325.00-
Nov 30, 20177,550.007,675.007,325.007,325.007,325.0027,027,000
Nov 29, 20177,700.007,750.007,600.007,600.007,600.0011,133,500
Nov 28, 20177,850.007,850.007,650.007,700.007,700.0014,653,400
Nov 27, 20177,750.007,825.007,700.007,825.007,825.0012,473,100
Nov 24, 20177,750.007,775.007,675.007,700.007,700.009,343,400
Nov 23, 20177,775.007,900.007,725.007,800.007,800.0010,216,400
Nov 22, 20177,675.007,800.007,675.007,725.007,725.007,497,000
Nov 21, 20177,775.007,825.007,700.007,725.007,725.009,885,300
Nov 20, 20177,875.007,975.007,800.007,800.007,800.009,330,600
Nov 17, 20177,775.007,925.007,750.007,800.007,800.0013,645,600
Nov 16, 20177,850.007,900.007,750.007,750.007,750.0010,602,100
Nov 15, 20178,000.008,025.007,875.007,875.007,875.004,615,700
Nov 14, 20178,000.008,050.007,950.007,950.007,950.002,857,300
Nov 13, 20178,025.008,075.007,950.007,950.007,950.006,142,600
Nov 10, 20178,050.008,100.008,000.008,025.008,025.0010,264,200
Nov 09, 20178,100.008,100.007,950.007,950.007,950.0011,225,200
Nov 08, 20178,125.008,150.008,050.008,075.008,075.005,650,000
Nov 07, 20178,225.008,225.008,025.008,125.008,125.0013,398,500
Nov 06, 20178,250.008,250.008,175.008,200.008,200.004,338,100
Nov 03, 20178,150.008,250.008,100.008,225.008,225.005,582,300
Nov 02, 20178,175.008,325.008,100.008,100.008,100.006,435,600
Nov 01, 20178,275.008,300.008,200.008,200.008,200.005,341,700
Oct 31, 20178,300.008,300.008,200.008,200.008,200.006,001,300
Oct 30, 20178,325.008,325.008,150.008,150.008,150.006,944,500
Oct 27, 20178,475.008,475.008,250.008,250.008,250.006,246,400
Oct 26, 20178,450.008,500.008,225.008,475.008,475.0011,333,500
Oct 25, 20178,350.008,475.008,350.008,475.008,475.004,369,200
Oct 24, 20178,400.008,450.008,325.008,400.008,400.005,353,100
Oct 23, 20178,250.008,400.008,250.008,350.008,350.004,812,800
Oct 20, 20178,225.008,300.008,175.008,225.008,225.003,576,900
Oct 19, 20178,325.008,325.008,150.008,150.008,150.006,156,900
Oct 18, 20178,250.008,325.008,175.008,325.008,325.005,620,100
Oct 17, 20178,325.008,350.008,200.008,250.008,250.007,392,100
Oct 16, 20178,325.008,375.008,250.008,325.008,325.006,637,200
Oct 13, 20178,400.008,400.008,325.008,325.008,325.0017,438,600
Oct 12, 20178,350.008,450.008,350.008,400.008,400.007,717,900
Oct 11, 20178,400.008,425.008,275.008,375.008,375.009,194,200
Oct 10, 20178,400.008,425.008,350.008,425.008,425.005,187,400
Oct 09, 20178,400.008,425.008,325.008,400.008,400.009,358,800
Oct 06, 20178,425.008,500.008,400.008,400.008,400.005,878,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...