PT Indofood Sukses Makmur Tbk(ID:INDF)
Rp6,900.00+25.00 (+0.36%)
ID:INDF
PT Indofood Sukses Makmur Tbk historical prices
Rp6,900.00
At close:+25.00 (+0.36%)
PT Indofood Sukses Makmur Tbk (INDF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,875.00 | 6,900.00 | 6,775.00 | 6,900.00 | 6,900.00 | +0.36% | 4,158,200 | 0.68 |
| Nov 10, 2026 | 6,875.00 | 6,950.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.00% | 5,736,400 | 0.94 |
| Nov 09, 2026 | 6,850.00 | 6,950.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.00% | 4,495,900 | 0.73 |
| Nov 06, 2026 | 6,700.00 | 6,925.00 | 6,625.00 | 6,875.00 | 6,875.00 | +2.23% | 6,595,500 | 1.07 |
| Nov 05, 2026 | 6,600.00 | 6,850.00 | 6,600.00 | 6,725.00 | 6,725.00 | +1.89% | 4,917,300 | 0.80 |
| Nov 04, 2026 | 6,500.00 | 6,725.00 | 6,425.00 | 6,600.00 | 6,600.00 | +1.54% | 6,348,000 | 1.03 |
| Nov 03, 2026 | 6,500.00 | 6,600.00 | 6,475.00 | 6,500.00 | 6,500.00 | -0.76% | 7,435,800 | 1.21 |
| Nov 02, 2026 | 6,400.00 | 6,550.00 | 6,325.00 | 6,550.00 | 6,550.00 | +2.34% | 2,867,700 | 0.46 |
| Oct 30, 2026 | 6,275.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | +1.99% | 5,186,200 | 0.83 |
| Oct 29, 2026 | 6,450.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.57% | 4,533,100 | 0.71 |
| Oct 28, 2026 | 6,600.00 | 6,625.00 | 6,300.00 | 6,375.00 | 6,375.00 | -4.14% | 7,312,400 | 1.13 |
| Oct 27, 2026 | 6,650.00 | 6,725.00 | 6,425.00 | 6,650.00 | 6,650.00 | -0.37% | 14,774,600 | 2.33 |
| Oct 26, 2026 | 6,750.00 | 6,750.00 | 6,625.00 | 6,675.00 | 6,675.00 | -1.11% | 7,410,500 | 1.16 |
| Oct 23, 2026 | 6,575.00 | 6,800.00 | 6,575.00 | 6,750.00 | 6,750.00 | +1.89% | 7,296,400 | 1.15 |
| Oct 22, 2026 | 6,600.00 | 6,650.00 | 6,500.00 | 6,625.00 | 6,625.00 | -0.38% | 6,829,100 | 1.08 |
| Oct 21, 2026 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | +1.14% | 11,926,200 | 1.92 |
| Oct 20, 2026 | 6,475.00 | 6,700.00 | 6,450.00 | 6,575.00 | 6,575.00 | +1.54% | 10,948,600 | 1.78 |
| Oct 19, 2026 | 6,500.00 | 6,575.00 | 6,350.00 | 6,475.00 | 6,475.00 | -2.26% | 21,843,500 | 3.70 |
| Oct 16, 2026 | 6,875.00 | 6,900.00 | 5,925.00 | 6,625.00 | 6,625.00 | -4.68% | 29,824,700 | 5.39 |
| Oct 15, 2026 | 6,975.00 | 7,025.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 8,125,300 | 1.46 |
| Oct 14, 2026 | 7,000.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 0.00% | 4,477,100 | 0.81 |
| Oct 13, 2026 | 6,975.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,000.00 | +1.45% | 3,764,200 | 0.68 |
| Oct 12, 2026 | 7,000.00 | 7,075.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | 6,694,800 | 1.20 |
| Oct 09, 2026 | 6,900.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | +0.72% | 1,965,600 | 0.35 |
| Oct 08, 2026 | 6,950.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.72% | 5,372,300 | 0.96 |
| Oct 07, 2026 | 6,925.00 | 6,975.00 | 6,825.00 | 6,950.00 | 6,950.00 | +1.46% | 2,820,000 | 0.50 |
| Oct 06, 2026 | 6,900.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0.00% | 1,881,200 | 0.33 |
| Oct 05, 2026 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 6,850.00 | +0.37% | 1,730,200 | 0.30 |
| Oct 02, 2026 | 6,775.00 | 6,900.00 | 6,700.00 | 6,825.00 | 6,825.00 | +1.11% | 3,362,500 | 0.58 |
| Oct 01, 2026 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | +0.37% | 4,404,100 | 0.76 |
| Sep 30, 2026 | 6,700.00 | 6,925.00 | 6,700.00 | 6,725.00 | 6,725.00 | +0.37% | 6,248,900 | 1.08 |
| Sep 29, 2026 | 6,675.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | +0.75% | 5,262,400 | 0.91 |
| Sep 28, 2026 | 6,800.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.48% | 5,528,000 | 0.96 |
| Sep 25, 2026 | 6,975.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | 2,766,600 | 0.48 |
| Sep 24, 2026 | 7,000.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | +0.36% | 4,179,600 | 0.72 |
| Sep 23, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,925.00 | 0.00% | 4,740,900 | 0.81 |
| Sep 22, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 6,925.00 | -1.07% | 4,772,300 | 0.80 |
| Sep 21, 2026 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 7,000.00 | -0.36% | 6,604,200 | 1.11 |
| Sep 18, 2026 | 7,175.00 | 7,175.00 | 6,975.00 | 7,025.00 | 7,025.00 | -2.09% | 11,056,200 | 1.88 |
| Sep 17, 2026 | 7,225.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | -0.69% | 5,887,200 | 1.00 |
| Sep 16, 2026 | 7,250.00 | 7,300.00 | 7,150.00 | 7,225.00 | 7,225.00 | -0.69% | 5,718,000 | 0.88 |
| Sep 15, 2026 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | +0.34% | 2,381,300 | 0.37 |
| Sep 14, 2026 | 7,300.00 | 7,450.00 | 7,225.00 | 7,250.00 | 7,250.00 | -0.68% | 4,621,500 | 0.71 |
| Sep 11, 2026 | 7,325.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,300.00 | -0.34% | 4,993,900 | 0.77 |
| Sep 10, 2026 | 7,500.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,325.00 | -2.33% | 2,936,900 | 0.45 |
| Sep 09, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | 0.00% | 7,929,800 | 1.21 |
| Sep 08, 2026 | 7,350.00 | 7,600.00 | 7,325.00 | 7,500.00 | 7,500.00 | +2.04% | 7,573,600 | 1.15 |
| Sep 07, 2026 | 7,250.00 | 7,375.00 | 7,225.00 | 7,350.00 | 7,350.00 | +1.73% | 7,819,800 | 1.17 |
| Sep 04, 2026 | 7,250.00 | 7,275.00 | 7,150.00 | 7,225.00 | 7,225.00 | -0.34% | 4,091,200 | 0.60 |
| Sep 03, 2026 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 7,250.00 | +1.05% | 4,136,799 | 0.59 |
