U.S. markets close in 4 hours 38 minutes

PT Indofood Sukses Makmur Tbk (INDF.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
6,075.00+50.00 (+0.83%)
Al cierre: 04:14PM WIB
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20246,000.006,150.006,000.006,075.006,075.0010,535,600
27 jun 20245,950.006,050.005,925.006,025.006,025.006,280,500
26 jun 20245,950.005,950.005,875.005,900.005,900.007,732,400
25 jun 20245,950.005,975.005,875.005,950.005,950.005,323,200
24 jun 20246,025.006,025.005,925.005,925.005,925.006,285,700
21 jun 20245,925.006,100.005,900.005,975.005,975.0017,023,600
20 jun 20245,950.005,950.005,850.005,925.005,925.008,634,300
19 jun 20246,075.006,100.005,850.005,925.005,925.0012,196,300
14 jun 20246,125.006,150.006,025.006,075.006,075.007,040,000
13 jun 20246,200.006,200.006,100.006,125.006,125.005,135,700
12 jun 20246,125.006,200.006,100.006,200.006,200.006,352,800
11 jun 20246,150.006,175.006,100.006,125.006,125.005,396,100
10 jun 20246,225.006,225.006,100.006,175.006,175.004,207,500
07 jun 20246,200.006,250.006,150.006,200.006,200.003,728,000
06 jun 20246,175.006,200.006,125.006,200.006,200.005,444,400
05 jun 20246,150.006,200.006,100.006,125.006,125.004,633,000
04 jun 20246,050.006,150.006,025.006,100.006,100.006,440,500
03 jun 20245,900.006,050.005,900.006,050.006,050.0011,655,600
31 may 20246,075.006,100.005,875.005,875.005,875.0030,407,000
30 may 20246,125.006,125.006,025.006,050.006,050.009,246,200
29 may 20246,100.006,125.006,050.006,125.006,125.008,131,100
28 may 20246,125.006,175.006,075.006,125.006,125.005,510,700
27 may 20246,150.006,175.006,025.006,125.006,125.009,550,900
22 may 20246,150.006,175.006,100.006,150.006,150.003,596,200
21 may 20246,225.006,225.006,100.006,150.006,150.009,376,200
20 may 20246,150.006,250.006,150.006,225.006,225.006,498,900
17 may 20246,150.006,200.006,100.006,150.006,150.006,993,300
16 may 20246,100.006,175.006,100.006,150.006,150.008,487,800
15 may 20246,150.006,175.006,050.006,100.006,100.007,161,400
14 may 20246,125.006,175.006,075.006,175.006,175.007,383,800
13 may 20246,175.006,175.006,025.006,100.006,100.0010,170,800
08 may 20246,175.006,200.006,100.006,200.006,200.006,840,500
07 may 20246,225.006,250.006,150.006,150.006,150.004,465,300
06 may 20246,275.006,275.006,150.006,225.006,225.005,501,200
03 may 20246,250.006,250.006,125.006,225.006,225.003,416,500
02 may 20246,250.006,275.006,150.006,225.006,225.009,811,900
30 abr 20246,200.006,300.006,125.006,250.006,250.008,890,900
29 abr 20246,075.006,175.006,050.006,175.006,175.005,155,300
26 abr 20246,200.006,200.006,050.006,050.006,050.005,110,600
25 abr 20246,075.006,200.006,050.006,200.006,200.007,265,800
24 abr 20246,050.006,100.006,025.006,050.006,050.005,024,200
23 abr 20246,150.006,150.006,025.006,025.006,025.007,475,600
22 abr 20246,100.006,150.006,025.006,150.006,150.008,102,700
19 abr 20246,100.006,100.006,025.006,100.006,100.0010,631,200
18 abr 20246,050.006,125.006,050.006,125.006,125.0011,611,100
17 abr 20246,175.006,200.006,050.006,050.006,050.0012,128,500
16 abr 20246,300.006,375.006,125.006,150.006,150.0031,099,400
05 abr 20246,500.006,575.006,500.006,500.006,500.006,930,600
04 abr 20246,550.006,550.006,475.006,500.006,500.004,924,100
03 abr 20246,600.006,600.006,525.006,550.006,550.0010,251,600
02 abr 20246,425.006,600.006,400.006,600.006,600.0012,799,100
01 abr 20246,400.006,425.006,325.006,425.006,425.009,236,200
28 mar 20246,325.006,375.006,325.006,375.006,375.006,138,100
27 mar 20246,350.006,375.006,275.006,325.006,325.009,153,300
26 mar 20246,400.006,400.006,225.006,375.006,375.0014,396,800
25 mar 20246,500.006,500.006,425.006,450.006,450.005,631,900
22 mar 20246,450.006,475.006,400.006,425.006,425.003,483,700
21 mar 20246,475.006,525.006,425.006,450.006,450.007,929,300
20 mar 20246,450.006,475.006,425.006,475.006,475.005,278,100
19 mar 20246,450.006,475.006,375.006,425.006,425.009,572,300
18 mar 20246,450.006,500.006,400.006,450.006,450.005,242,800
15 mar 20246,425.006,500.006,375.006,425.006,425.0021,189,100
14 mar 20246,325.006,425.006,300.006,425.006,425.009,245,200
13 mar 20246,350.006,425.006,300.006,300.006,300.0013,159,000
08 mar 20246,375.006,400.006,325.006,350.006,350.0011,796,000
07 mar 20246,475.006,500.006,350.006,350.006,350.0011,093,000
06 mar 20246,500.006,550.006,475.006,500.006,500.004,956,200
05 mar 20246,575.006,575.006,475.006,500.006,500.006,990,600
04 mar 20246,675.006,675.006,550.006,550.006,550.005,809,200
01 mar 20246,550.006,675.006,550.006,675.006,675.006,023,600
29 feb 20246,625.006,650.006,525.006,625.006,625.0010,783,000
28 feb 20246,575.006,625.006,550.006,625.006,625.002,090,500
27 feb 20246,600.006,600.006,525.006,575.006,575.005,456,800
26 feb 20246,675.006,700.006,550.006,625.006,625.007,884,800
23 feb 20246,750.006,750.006,625.006,725.006,725.008,713,200
22 feb 20246,600.006,725.006,575.006,725.006,725.009,489,900
21 feb 20246,550.006,600.006,500.006,600.006,600.0010,104,200
20 feb 20246,475.006,575.006,475.006,550.006,550.005,677,400
19 feb 20246,450.006,575.006,425.006,475.006,475.008,429,500
16 feb 20246,400.006,475.006,400.006,425.006,425.005,762,300
15 feb 20246,425.006,475.006,375.006,400.006,400.0012,271,900
13 feb 20246,400.006,450.006,350.006,350.006,350.005,485,300
12 feb 20246,350.006,450.006,350.006,400.006,400.007,077,000
07 feb 20246,375.006,450.006,325.006,350.006,350.0010,270,400
06 feb 20246,325.006,400.006,300.006,350.006,350.009,445,700
05 feb 20246,400.006,425.006,300.006,300.006,300.009,865,400
02 feb 20246,350.006,400.006,350.006,400.006,400.007,356,800
01 feb 20246,350.006,450.006,350.006,350.006,350.0010,779,600
31 ene 20246,375.006,425.006,375.006,375.006,375.009,544,700
30 ene 20246,400.006,425.006,375.006,400.006,400.004,531,400
29 ene 20246,425.006,425.006,375.006,425.006,425.006,407,200
26 ene 20246,400.006,450.006,375.006,425.006,425.005,164,900
25 ene 20246,450.006,475.006,400.006,400.006,400.006,866,400
24 ene 20246,400.006,450.006,375.006,450.006,450.004,089,900
23 ene 20246,425.006,425.006,350.006,400.006,400.007,874,600
22 ene 20246,450.006,475.006,400.006,425.006,425.007,346,000
19 ene 20246,400.006,475.006,350.006,450.006,450.007,319,600
18 ene 20246,375.006,400.006,325.006,375.006,375.006,634,800
17 ene 20246,450.006,450.006,350.006,400.006,400.007,956,300
16 ene 20246,475.006,525.006,425.006,450.006,450.009,762,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...