tiprankstipranks
PT Indofood Sukses Makmur Tbk (DE:ISM)
FRANKFURT:ISM
Germany Market
ISM
PT Indofood Sukses Makmur Tbk
RESEARCH TOOLSreports

PT Indofood Sukses Makmur Tbk (ISM) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
0.34
0.34
0.34
0.34
0.34
+1.18%
0
0.00
Sep 07, 2026
0.34
0.34
0.34
0.34
0.34
+2.42%
0
0.00
Sep 04, 2026
0.33
0.33
0.33
0.33
0.33
-1.20%
0
0.00
Sep 03, 2026
0.33
0.33
0.33
0.33
0.33
+3.09%
0
0.00
Sep 02, 2026
0.32
0.32
0.32
0.32
0.32
-2.99%
0
0.00
Sep 01, 2026
0.33
0.33
0.33
0.33
0.33
-9.73%
0
0.00
Aug 31, 2026
0.33
0.37
0.33
0.37
0.37
+10.12%
17,206
9.76
Aug 28, 2026
0.34
0.34
0.34
0.34
0.34
+0.60%
0
0.00
Aug 27, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Aug 26, 2026
0.33
0.33
0.33
0.33
0.33
-1.18%
0
0.00
Aug 25, 2026
0.34
0.34
0.34
0.34
0.34
+0.60%
0
0.00
Aug 24, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Aug 21, 2026
0.34
0.34
0.34
0.34
0.34
+1.20%
0
0.00
Aug 20, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
0
0.00
Aug 19, 2026
0.33
0.33
0.33
0.33
0.33
-0.60%
0
0.00
Aug 18, 2026
0.33
0.33
0.33
0.33
0.33
-1.76%
0
0.00
Aug 17, 2026
0.34
0.34
0.34
0.34
0.34
+0.59%
0
0.00
Aug 14, 2026
0.34
0.34
0.34
0.34
0.34
+2.42%
0
0.00
Aug 13, 2026
0.34
0.34
0.33
0.33
0.33
-3.51%
30,000
21.68
Aug 12, 2026
0.34
0.34
0.34
0.34
0.34
-5.00%
0
0.00
Aug 11, 2026
0.33
0.36
0.33
0.36
0.36
+5.88%
3,050
2.28
Aug 10, 2026
0.34
0.34
0.34
0.34
0.34
-2.30%
0
0.00
Aug 07, 2026
0.35
0.35
0.35
0.35
0.35
+4.82%
0
0.00
Aug 06, 2026
0.33
0.33
0.33
0.33
0.33
+0.61%
0
0.00
Aug 05, 2026
0.33
0.33
0.33
0.33
0.33
+1.85%
0
0.00
Aug 04, 2026
0.32
0.32
0.32
0.32
0.32
-0.61%
0
0.00
Aug 03, 2026
0.33
0.33
0.33
0.33
0.33
+3.82%
0
0.00
Jul 31, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 30, 2026
0.31
0.35
0.31
0.31
0.31
0.00%
0
0.00
Jul 29, 2026
0.31
0.31
0.31
0.31
0.31
-0.63%
0
0.00
Jul 28, 2026
0.32
0.32
0.32
0.32
0.32
-7.06%
0
0.00
Jul 27, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 24, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 23, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 22, 2026
0.34
0.34
0.34
0.34
0.34
-3.41%
0
0.00
Jul 21, 2026
0.34
0.35
0.34
0.35
0.35
+12.10%
55,000
70.52
Jul 20, 2026
0.31
0.31
0.31
0.31
0.31
-9.77%
0
0.00
Jul 17, 2026
0.31
0.35
0.31
0.35
0.35
+12.26%
10,000
16.08
Jul 16, 2026
0.31
0.31
0.31
0.31
0.31
-2.52%
0
0.00
Jul 15, 2026
0.32
0.32
0.32
0.32
0.32
+2.58%
700
1.15
Jul 14, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Jul 13, 2026
0.31
0.31
0.31
0.31
0.31
+0.65%
0
0.00
Jul 10, 2026
0.31
0.31
0.31
0.31
0.31
+1.32%
0
0.00
Jul 09, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Jul 08, 2026
0.30
0.30
0.30
0.30
0.30
-0.65%
1,750
3.00
Jul 07, 2026
0.31
0.31
0.31
0.31
0.31
+0.99%
0
0.00
Jul 06, 2026
0.32
0.32
0.32
0.32
0.30
-1.30%
0
0.00
Jul 03, 2026
0.32
0.32
0.32
0.32
0.31
+3.02%
0
0.00
Jul 02, 2026
0.31
0.31
0.31
0.31
0.30
+2.76%
0
0.00
Jul 01, 2026
0.30
0.30
0.30
0.30
0.29
-0.68%
0
0.00
Rows:
50