Advertisement
Advertisement
PT Indofood Sukses Makmur Tbk (PIFMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 02:47PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 02, 2023 | 22.11 | 22.12 | 20.88 | 20.88 | 20.88 | 2,220 |
| Sep 29, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Sep 28, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 100 |
| Sep 27, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Sep 26, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 300 |
| Sep 25, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Sep 22, 2023 | 21.79 | 21.83 | 21.79 | 21.83 | 21.83 | 700 |
| Sep 21, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 200 |
| Sep 20, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 400 |
| Sep 19, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 100 |
| Sep 18, 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 700 |
| Sep 15, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Sep 14, 2023 | 22.51 | 22.51 | 21.73 | 21.73 | 21.73 | 500 |
| Sep 13, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 400 |
| Sep 12, 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1,100 |
| Sep 11, 2023 | 23.20 | 23.20 | 21.78 | 21.78 | 21.78 | 2,300 |
| Sep 08, 2023 | 22.46 | 22.80 | 21.71 | 21.71 | 21.71 | 1,800 |
| Sep 07, 2023 | 22.49 | 22.74 | 22.49 | 22.74 | 22.74 | 5,000 |
| Sep 06, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Sep 05, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Sep 01, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Aug 31, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 400 |
| Aug 30, 2023 | 23.52 | 23.52 | 23.50 | 23.50 | 23.50 | 400 |
| Aug 29, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,400 |
| Aug 28, 2023 | 23.99 | 23.99 | 23.85 | 23.85 | 23.85 | 700 |
| Aug 25, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 800 |
| Aug 24, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| Aug 23, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2,000 |
| Aug 22, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Aug 21, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
| Aug 18, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| Aug 17, 2023 | 23.69 | 23.73 | 23.69 | 23.73 | 23.73 | 700 |
| Aug 16, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Aug 15, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 200 |
| Aug 14, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Aug 11, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Aug 10, 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| Aug 09, 2023 | 22.02 | 22.56 | 22.02 | 22.56 | 22.56 | 5,500 |
| Aug 08, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 07, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3,700 |
| Aug 04, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 03, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 100 |
| Aug 02, 2023 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | 800 |
| Aug 01, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 100 |
| Jul 31, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
| Jul 28, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 100 |
| Jul 27, 2023 | 23.46 | 24.76 | 23.46 | 24.76 | 24.76 | 300 |
| Jul 26, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| Jul 25, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 200 |
| Jul 24, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| Jul 21, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 2,600 |
| Jul 20, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Jul 19, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Jul 18, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 100 |
| Jul 17, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Jul 14, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Jul 14, 2023 | 0.852 Dividend | |||||
| Jul 13, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.80 | - |
| Jul 12, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24.80 | 300 |
| Jul 11, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.78 | 100 |
| Jul 10, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.78 | - |
| Jul 07, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 23.78 | 1,900 |
| Jul 06, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jul 05, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jul 03, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 30, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 29, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 28, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 27, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | 100 |
| Jun 26, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 23, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | - |
| Jun 22, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 23.41 | 100 |
| Jun 21, 2023 | 24.56 | 24.56 | 24.21 | 24.21 | 23.41 | 500 |
| Jun 20, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 23.77 | - |
| Jun 16, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 23.77 | 700 |
| Jun 15, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.07 | - |
| Jun 14, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.07 | - |
| Jun 13, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.07 | - |
| Jun 12, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.07 | - |
| Jun 09, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.07 | - |
| Jun 08, 2023 | 24.82 | 25.93 | 24.82 | 25.93 | 25.07 | 1,000 |
| Jun 07, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| Jun 06, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| Jun 05, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| Jun 02, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| Jun 01, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | - |
| May 31, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 23.06 | 800 |
| May 30, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.83 | - |
| May 26, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.83 | - |
| May 25, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.83 | - |
| May 24, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.83 | 100 |
| May 23, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.72 | 700 |
| May 22, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 22.77 | 100 |
| May 19, 2023 | 23.00 | 23.37 | 23.00 | 23.37 | 22.59 | 200 |
| May 18, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 21.68 | - |
| May 17, 2023 | 23.19 | 23.19 | 22.43 | 22.43 | 21.68 | 400 |
| May 16, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.17 | - |
| May 15, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.17 | 100 |
| May 12, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.24 | - |
| May 11, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.24 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
