U.S. Markets closed

PT Indofood Sukses Makmur Tbk (INDF.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
8,525.00-200.00 (-2.29%)
At close: 4:05PM WIB
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20178,750.008,750.008,525.008,525.008,525.009,517,400
Sep 21, 20178,725.008,725.008,725.008,725.008,725.00-
Sep 20, 20178,550.008,725.008,500.008,725.008,725.006,021,600
Sep 19, 20178,475.008,600.008,400.008,575.008,575.007,630,800
Sep 18, 20178,500.008,600.008,450.008,475.008,475.003,842,600
Sep 15, 20178,525.008,575.008,425.008,500.008,500.0011,066,600
Sep 14, 20178,550.008,575.008,500.008,525.008,525.004,132,100
Sep 13, 20178,700.008,700.008,575.008,575.008,575.002,842,700
Sep 12, 20178,650.008,700.008,575.008,700.008,700.004,194,200
Sep 11, 20178,650.008,700.008,575.008,600.008,600.003,978,600
Sep 08, 20178,550.008,675.008,525.008,650.008,650.005,785,600
Sep 07, 20178,350.008,550.008,325.008,525.008,525.004,356,300
Sep 06, 20178,375.008,400.008,300.008,375.008,375.004,532,000
Sep 05, 20178,375.008,400.008,275.008,375.008,375.003,513,700
Sep 04, 20178,400.008,450.008,350.008,375.008,375.004,531,000
Sep 01, 20178,375.008,375.008,375.008,375.008,375.00-
Aug 31, 20178,650.008,650.008,375.008,375.008,375.007,684,600
Aug 30, 20178,675.008,700.008,550.008,675.008,675.005,397,500
Aug 29, 20178,625.008,700.008,525.008,675.008,675.003,673,100
Aug 28, 20178,600.008,625.008,500.008,625.008,625.001,562,800
Aug 25, 20178,400.008,600.008,400.008,600.008,600.006,548,800
Aug 24, 20178,275.008,425.008,275.008,400.008,400.004,660,700
Aug 23, 20178,375.008,375.008,275.008,350.008,350.004,373,400
Aug 22, 20178,400.008,400.008,300.008,325.008,325.004,511,500
Aug 21, 20178,300.008,375.008,275.008,300.008,300.003,944,700
Aug 18, 20178,300.008,450.008,300.008,400.008,400.003,986,300
Aug 17, 20178,375.008,375.008,375.008,375.008,375.00-
Aug 16, 20178,275.008,375.008,275.008,375.008,375.004,965,000
Aug 15, 20178,300.008,350.008,225.008,325.008,325.002,245,000
Aug 14, 20178,325.008,350.008,250.008,250.008,250.002,446,300
Aug 11, 20178,425.008,425.008,225.008,250.008,250.006,379,900
Aug 10, 20178,450.008,475.008,275.008,450.008,450.003,290,400
Aug 09, 20178,325.008,400.008,200.008,400.008,400.007,303,600
Aug 08, 20178,200.008,400.008,200.008,400.008,400.004,036,400
Aug 07, 20178,250.008,350.008,150.008,200.008,200.006,799,900
Aug 04, 20178,225.008,325.008,175.008,225.008,225.006,600,200
Aug 03, 20178,300.008,350.008,225.008,250.008,250.006,708,500
Aug 02, 20178,300.008,350.008,250.008,300.008,300.004,753,300
Aug 01, 20178,400.008,450.008,225.008,300.008,300.009,058,200
Jul 31, 20178,500.008,600.008,250.008,375.008,375.0012,752,100
Jul 28, 20178,500.008,625.008,450.008,600.008,600.007,315,500
Jul 27, 20178,675.008,675.008,525.008,600.008,600.004,113,200
Jul 26, 20178,625.008,725.008,550.008,625.008,625.004,887,700
Jul 25, 20178,725.008,725.008,575.008,725.008,725.006,022,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...