U.S. Markets open in 5 hrs 53 mins

PT Indofood Sukses Makmur Tbk (INDF.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
8,600.00-125.00 (-1.43%)
As of 2:26PM WIB. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20178,725.008,725.008,575.008,600.008,600.002,057,700
Jul 24, 20178,500.008,725.008,475.008,725.008,725.004,864,600
Jul 21, 20178,800.008,800.008,500.008,575.008,575.007,429,900
Jul 20, 20178,675.008,775.008,675.008,775.008,775.002,737,900
Jul 19, 20178,750.008,750.008,625.008,675.008,675.005,206,000
Jul 18, 20178,775.008,775.008,675.008,775.008,775.003,183,700
Jul 17, 20178,800.008,800.008,650.008,775.008,775.004,656,000
Jul 14, 20178,750.008,800.008,650.008,775.008,775.004,365,900
Jul 13, 20178,750.008,800.008,700.008,750.008,750.009,377,600
Jul 12, 20178,650.008,700.008,550.008,700.008,700.007,133,400
Jul 11, 20178,675.008,675.008,550.008,675.008,675.005,029,200
Jul 10, 20178,750.008,750.008,575.008,600.008,600.004,228,200
Jul 07, 20178,750.008,750.008,625.008,750.008,750.007,710,200
Jul 06, 20178,750.008,750.008,650.008,750.008,750.004,677,100
Jul 05, 20178,750.008,750.008,550.008,750.008,750.008,292,900
Jul 04, 20178,700.008,750.008,675.008,750.008,750.0011,112,700
Jul 03, 20178,650.008,775.008,600.008,775.008,775.0013,126,900
Jun 30, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 29, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 28, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 27, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 26, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 23, 20178,600.008,600.008,600.008,600.008,600.00-
Jun 22, 20178,450.008,625.008,450.008,600.008,600.0013,105,900
Jun 21, 20178,450.008,550.008,400.008,500.008,500.007,901,700
Jun 20, 20178,375.008,525.008,350.008,500.008,500.009,129,900
Jun 19, 20178,400.008,425.008,300.008,325.008,325.0011,059,000
Jun 16, 20178,500.008,525.008,325.008,325.008,325.0016,091,100
Jun 15, 20178,550.008,550.008,475.008,500.008,500.0016,345,000
Jun 14, 20178,500.008,550.008,425.008,550.008,550.0020,291,100
Jun 13, 20178,475.008,550.008,450.008,475.008,475.0014,432,200
Jun 12, 20178,400.008,500.008,325.008,475.008,475.0011,935,200
Jun 12, 2017235 Dividend
Jun 09, 20178,600.008,600.008,450.008,500.008,265.0027,551,100
Jun 08, 20178,925.008,950.008,550.008,600.008,362.2444,088,100
Jun 07, 20178,875.008,950.008,875.008,925.008,678.253,348,100
Jun 06, 20178,925.008,950.008,875.008,875.008,629.637,211,900
Jun 05, 20178,875.008,900.008,800.008,875.008,629.634,884,500
Jun 02, 20178,850.008,850.008,700.008,825.008,581.017,398,200
Jun 01, 20178,750.008,750.008,750.008,750.008,508.09-
May 31, 20178,775.008,775.008,650.008,750.008,508.0913,099,200
May 30, 20170.000.000.000.000.00-
May 29, 20178,800.008,850.008,700.008,850.008,605.322,667,300
May 26, 20178,800.008,800.008,650.008,750.008,508.0910,230,300
May 24, 20178,600.008,800.008,600.008,800.008,556.7113,258,200
May 23, 20178,725.008,800.008,650.008,800.008,556.7116,512,000
May 22, 20178,775.008,800.008,575.008,700.008,459.4722,704,000
May 19, 20178,450.009,000.008,400.008,650.008,410.8512,826,900
May 18, 20178,350.008,500.008,325.008,450.008,216.3817,968,600
May 17, 20178,350.008,500.008,325.008,475.008,240.6914,161,700
May 16, 20178,525.008,525.008,375.008,375.008,143.467,650,800
May 15, 20178,475.008,500.008,400.008,475.008,240.693,717,300
May 12, 20178,400.008,500.008,300.008,475.008,240.696,216,200
May 10, 20178,500.008,525.008,325.008,400.008,167.767,460,500
May 09, 20178,525.008,525.008,450.008,475.008,240.697,634,800
May 08, 20178,500.008,575.008,425.008,450.008,216.3813,372,200
May 05, 20178,500.008,500.008,400.008,475.008,240.697,505,100
May 04, 20178,475.008,525.008,425.008,475.008,240.6917,737,700
May 03, 20178,500.008,550.008,400.008,475.008,240.6922,302,800
May 02, 20178,375.008,500.008,300.008,425.008,192.0713,445,900
Apr 28, 20178,525.008,525.008,350.008,375.008,143.4614,963,600
Apr 27, 20178,225.008,500.008,200.008,450.008,216.3863,743,900
Apr 26, 20178,125.008,175.008,075.008,125.007,900.379,944,100
Apr 25, 20178,025.008,125.008,025.008,100.007,876.067,333,600
Apr 21, 20177,925.008,100.007,925.008,025.007,803.135,063,500
Apr 20, 20177,925.008,000.007,925.007,950.007,730.214,689,400
Apr 19, 20177,950.007,950.007,950.007,950.007,730.21-
Apr 18, 20177,975.008,000.007,950.007,950.007,730.215,197,600
Apr 17, 20177,975.008,000.007,925.007,975.007,754.515,392,700
Apr 13, 20178,000.008,000.007,925.007,975.007,754.513,379,400
Apr 12, 20177,975.008,075.007,925.007,975.007,754.514,027,900
Apr 11, 20177,950.008,000.007,950.007,975.007,754.519,772,700
Apr 10, 20177,975.008,000.007,925.007,975.007,754.516,438,400
Apr 07, 20177,950.008,000.007,925.007,975.007,754.517,729,500
Apr 06, 20178,025.008,025.007,950.008,000.007,778.824,195,500
Apr 05, 20177,975.008,100.007,925.007,975.007,754.5113,999,200
Apr 04, 20178,050.008,100.007,975.008,075.007,851.758,092,000
Apr 03, 20177,950.008,075.007,950.008,000.007,778.825,892,000
Mar 31, 20178,025.008,025.007,950.008,000.007,778.8210,022,300
Mar 30, 20178,000.008,050.007,950.008,000.007,778.827,205,400
Mar 29, 20177,950.008,150.007,950.008,000.007,778.8218,234,400
Mar 27, 20177,950.008,125.007,950.007,950.007,730.219,061,400
Mar 24, 20178,200.008,300.008,025.008,050.007,827.4414,880,900
Mar 23, 20178,100.008,150.008,025.008,075.007,851.755,941,800
Mar 22, 20178,075.008,100.007,975.008,100.007,876.0614,244,800
Mar 21, 20178,225.008,225.008,000.008,125.007,900.379,418,800
Mar 20, 20178,325.008,325.008,100.008,175.007,948.996,339,500
Mar 17, 20178,375.008,525.008,275.008,325.008,094.8417,094,300
Mar 16, 20178,050.008,375.008,050.008,300.008,070.5315,511,000
Mar 15, 20177,925.008,075.007,925.007,975.007,754.516,909,400
Mar 14, 20177,875.008,000.007,875.007,925.007,705.9017,856,800
Mar 13, 20177,925.008,000.007,875.007,950.007,730.211,300,000
Mar 10, 20178,050.008,050.007,875.007,925.007,705.904,617,900
Mar 09, 20178,000.008,000.007,925.008,000.007,778.822,017,800
Mar 08, 20177,975.008,050.007,950.007,975.007,754.513,772,200
Mar 07, 20178,050.008,075.007,975.008,025.007,803.133,497,600
Mar 06, 20178,050.008,100.008,025.008,075.007,851.753,315,200
Mar 03, 20178,100.008,100.008,000.008,050.007,827.445,377,900
Mar 02, 20178,100.008,150.008,025.008,025.007,803.136,605,000
Mar 01, 20178,150.008,175.008,000.008,000.007,778.827,024,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...