Jakarta - Delayed Quote IDR

PT Indofood Sukses Makmur Tbk (INDF.JK)

8,200.00
+50.00
+(0.61%)
At close: 4:14:16 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20258,150.008,250.008,125.008,200.008,200.007,197,900
Jun 5, 20258,200.008,275.008,100.008,150.008,150.0010,392,100
Jun 4, 20257,950.008,225.007,875.008,225.008,225.0019,738,900
Jun 3, 20257,675.007,875.007,650.007,825.007,825.008,012,300
Jun 2, 20257,925.007,950.007,650.007,675.007,675.009,732,500
May 28, 20257,900.007,950.007,775.007,875.007,875.0013,336,000
May 27, 20257,875.007,900.007,825.007,875.007,875.005,098,100
May 26, 20257,850.007,900.007,825.007,850.007,850.005,293,300
May 23, 20257,900.007,950.007,850.007,850.007,850.005,849,700
May 22, 20257,975.008,150.007,900.007,900.007,900.0012,044,100
May 21, 20257,875.008,025.007,875.007,975.007,975.0010,053,600
May 20, 20258,250.008,325.007,875.007,875.007,875.0012,129,200
May 19, 20258,450.008,500.008,225.008,225.008,225.0012,109,700
May 16, 20258,200.008,475.008,125.008,450.008,450.0012,696,200
May 15, 20257,900.008,150.007,900.008,100.008,100.0010,055,700
May 14, 20258,000.008,125.007,875.007,875.007,875.008,262,400
May 9, 20257,775.008,000.007,700.007,975.007,975.007,224,600
May 8, 20257,750.007,850.007,650.007,775.007,775.008,457,100
May 7, 20257,550.007,950.007,550.007,750.007,750.0012,039,700
May 6, 20257,675.007,775.007,525.007,525.007,525.005,787,600
May 5, 20257,725.007,750.007,600.007,600.007,600.004,796,000
May 2, 20257,825.007,850.007,675.007,700.007,700.006,382,300
Apr 30, 20257,500.008,000.007,425.008,000.008,000.0012,400,500
Apr 29, 20257,425.007,525.007,425.007,500.007,500.004,792,000
Apr 28, 20257,475.007,500.007,350.007,425.007,425.002,930,700
Apr 25, 20257,275.007,475.007,275.007,475.007,475.005,156,600
Apr 24, 20257,300.007,325.007,150.007,250.007,250.006,334,700
Apr 23, 20257,225.007,425.007,225.007,350.007,350.009,914,800
Apr 22, 20257,325.007,350.007,150.007,200.007,200.005,953,600
Apr 21, 20257,275.007,375.007,150.007,350.007,350.001,676,700
Apr 17, 20257,325.007,350.007,225.007,300.007,300.005,807,700
Apr 16, 20257,225.007,400.007,125.007,400.007,400.004,270,600
Apr 15, 20257,200.007,300.007,125.007,300.007,300.008,352,000
Apr 14, 20257,000.007,200.006,975.007,125.007,125.006,748,100
Apr 11, 20256,875.007,050.006,850.006,900.006,900.005,546,900
Apr 10, 20256,925.007,100.006,850.007,075.007,075.006,975,500
Apr 9, 20257,100.007,175.006,675.006,675.006,675.0013,927,700
Apr 8, 20256,600.007,200.006,550.007,200.007,200.0018,379,600
Mar 27, 20256,925.007,150.006,900.007,100.007,100.009,073,700
Mar 26, 20256,800.007,025.006,775.006,925.006,925.008,108,100
Mar 25, 20256,850.007,000.006,800.006,800.006,800.007,669,000
Mar 24, 20256,950.006,950.006,525.006,800.006,800.006,570,900
Mar 21, 20257,075.007,075.006,725.006,975.006,975.0015,614,200
Mar 20, 20257,200.007,200.007,025.007,025.007,025.007,613,900
Mar 19, 20257,075.007,200.007,050.007,200.007,200.006,108,300
Mar 18, 20257,275.007,275.006,900.007,075.007,075.0011,584,800
Mar 17, 20257,200.007,325.007,150.007,275.007,275.006,236,900
Mar 14, 20257,300.007,325.007,125.007,175.007,175.008,582,900
Mar 13, 20257,475.007,475.007,250.007,300.007,300.007,096,800
Mar 12, 20257,275.007,500.007,275.007,475.007,475.008,069,300
Mar 11, 20257,475.007,475.007,275.007,275.007,275.009,518,800
Mar 10, 20257,225.007,550.007,225.007,550.007,550.009,491,200
Mar 7, 20257,275.007,325.007,225.007,250.007,250.006,418,600
Mar 6, 20257,425.007,500.007,300.007,300.007,300.006,797,700
Mar 5, 20257,325.007,475.007,275.007,425.007,425.007,505,800
Mar 4, 20257,350.007,450.007,175.007,325.007,325.006,242,600
Mar 3, 20257,200.007,500.007,100.007,350.007,350.007,086,800
Feb 28, 20257,550.007,625.007,050.007,125.007,125.0022,647,000
Feb 27, 20257,700.007,700.007,500.007,600.007,600.007,256,500
Feb 26, 20257,750.007,775.007,450.007,725.007,725.0011,788,900
Feb 25, 20257,900.007,950.007,750.007,825.007,825.005,652,200
Feb 24, 20257,700.007,900.007,700.007,900.007,900.004,720,100
Feb 21, 20257,975.007,975.007,700.007,700.007,700.008,930,700
Feb 20, 20258,000.008,000.007,775.007,975.007,975.007,553,700
Feb 19, 20257,850.008,075.007,825.008,000.008,000.0012,307,500
Feb 18, 20257,825.007,875.007,775.007,850.007,850.002,868,600
Feb 17, 20257,750.007,925.007,750.007,825.007,825.004,776,400
Feb 14, 20257,800.007,900.007,750.007,750.007,750.003,998,600
Feb 13, 20257,800.007,950.007,700.007,800.007,800.008,661,800
Feb 12, 20257,725.007,850.007,725.007,800.007,800.005,349,600
Feb 11, 20257,775.007,800.007,650.007,700.007,700.006,946,200
Feb 10, 20257,675.008,175.007,675.007,775.007,775.0014,592,500
Feb 7, 20257,550.007,650.007,400.007,650.007,650.007,629,300
Feb 6, 20257,525.007,550.007,450.007,525.007,525.006,866,800
Feb 5, 20257,575.007,700.007,450.007,525.007,525.009,710,600
Feb 4, 20257,625.007,825.007,600.007,700.007,700.007,501,300
Feb 3, 20257,850.007,850.007,525.007,625.007,625.0010,474,800
Jan 31, 20257,625.007,850.007,575.007,850.007,850.0011,044,600
Jan 30, 20257,550.007,650.007,500.007,625.007,625.006,145,500
Jan 24, 20257,575.007,775.007,500.007,550.007,550.008,203,900
Jan 23, 20257,675.007,775.007,500.007,500.007,500.0010,736,000
Jan 22, 20257,450.007,700.007,450.007,625.007,625.0011,271,200
Jan 21, 20257,400.007,500.007,375.007,450.007,450.006,124,100
Jan 20, 20257,600.007,600.007,375.007,375.007,375.006,379,800
Jan 17, 20257,575.007,625.007,450.007,600.007,600.007,870,400
Jan 16, 20257,700.007,800.007,575.007,575.007,575.0012,172,900
Jan 15, 20257,525.007,700.007,525.007,700.007,700.008,521,800
Jan 14, 20257,700.007,700.007,500.007,525.007,525.0011,063,800
Jan 13, 20257,700.007,775.007,525.007,725.007,725.009,607,900
Jan 10, 20257,525.007,875.007,525.007,725.007,725.009,687,000
Jan 9, 20257,475.007,575.007,375.007,500.007,500.004,878,300
Jan 8, 20257,475.007,475.007,375.007,475.007,475.004,544,100
Jan 7, 20257,375.007,450.007,275.007,450.007,450.009,008,100
Jan 6, 20257,500.007,500.007,325.007,375.007,375.005,623,300
Jan 3, 20257,525.007,650.007,450.007,550.007,550.006,037,900
Jan 2, 20257,750.007,750.007,325.007,475.007,475.006,664,900
Dec 30, 20247,700.007,750.007,650.007,700.007,700.004,827,500
Dec 27, 20247,650.007,725.007,625.007,700.007,700.003,653,300
Dec 24, 20247,725.007,725.007,600.007,625.007,625.003,634,000
Dec 23, 20247,675.007,800.007,650.007,725.007,725.005,529,200
Dec 20, 20247,650.007,750.007,600.007,625.007,625.0014,593,200
Dec 19, 20247,775.007,775.007,550.007,650.007,650.009,507,300
Dec 18, 20248,050.008,050.007,750.007,825.007,825.007,359,400
Dec 17, 20248,125.008,125.007,925.008,050.008,050.0010,833,500
Dec 16, 20248,175.008,200.008,025.008,125.008,125.005,622,300
Dec 13, 20248,200.008,275.008,075.008,175.008,175.007,183,300
Dec 12, 20248,200.008,200.008,025.008,200.008,200.008,878,600
Dec 11, 20248,075.008,300.008,075.008,200.008,200.0012,998,600
Dec 10, 20248,200.008,250.008,075.008,150.008,150.009,525,000
Dec 9, 20247,875.008,200.007,875.008,200.008,200.0017,366,100
Dec 6, 20247,875.007,925.007,825.007,925.007,925.0015,943,900
Dec 5, 20247,850.007,875.007,800.007,875.007,875.007,087,100
Dec 4, 20247,800.007,850.007,775.007,850.007,850.0016,801,400
Dec 3, 20247,575.007,850.007,550.007,775.007,775.0018,804,600
Dec 2, 20247,475.007,600.007,475.007,550.007,550.007,732,700
Nov 29, 20247,675.007,700.007,550.007,550.007,550.0012,609,500
Nov 28, 20247,650.007,650.007,500.007,650.007,650.008,604,300
Nov 26, 20247,550.007,675.007,500.007,650.007,650.008,590,100
Nov 25, 20247,500.007,600.007,450.007,600.007,600.0019,268,900
Nov 22, 20247,625.007,625.007,375.007,475.007,475.0011,199,100
Nov 21, 20247,775.007,775.007,600.007,625.007,625.007,336,900
Nov 20, 20247,800.007,800.007,725.007,800.007,800.005,830,300
Nov 19, 20247,725.007,800.007,700.007,800.007,800.008,208,700
Nov 18, 20247,725.007,725.007,675.007,725.007,725.0010,756,900
Nov 15, 20247,700.007,800.007,675.007,725.007,725.004,657,800
Nov 14, 20247,750.007,825.007,650.007,700.007,700.0016,757,100
Nov 13, 20247,825.007,850.007,700.007,725.007,725.005,007,600
Nov 12, 20247,800.007,900.007,750.007,850.007,850.0013,959,400
Nov 11, 20247,750.007,800.007,675.007,800.007,800.0011,979,400
Nov 8, 20247,850.007,850.007,700.007,700.007,700.005,888,900
Nov 7, 20247,800.007,900.007,700.007,900.007,900.0019,304,100
Nov 6, 20247,875.008,000.007,725.007,800.007,800.0013,926,400
Nov 5, 20247,525.007,875.007,500.007,875.007,875.0029,732,300
Nov 4, 20247,300.007,525.007,300.007,450.007,450.0015,494,300
Nov 1, 20247,700.007,750.007,250.007,300.007,300.0015,829,400
Oct 31, 20247,525.007,650.007,500.007,600.007,600.0025,840,000
Oct 30, 20247,575.007,575.007,450.007,475.007,475.009,561,400
Oct 29, 20247,500.007,575.007,450.007,575.007,575.0010,860,100
Oct 28, 20247,500.007,525.007,375.007,525.007,525.004,958,500
Oct 25, 20247,575.007,575.007,450.007,500.007,500.006,074,400
Oct 24, 20247,500.007,550.007,475.007,525.007,525.009,344,600
Oct 23, 20247,450.007,550.007,425.007,500.007,500.0019,206,700
Oct 22, 20247,400.007,475.007,350.007,425.007,425.0014,443,100
Oct 21, 20247,400.007,425.007,325.007,400.007,400.008,431,800
Oct 18, 20247,225.007,475.007,200.007,425.007,425.0023,782,600
Oct 17, 20247,175.007,275.007,175.007,175.007,175.005,424,900
Oct 16, 20247,250.007,275.007,150.007,175.007,175.008,884,800
Oct 15, 20247,050.007,250.007,050.007,200.007,200.0017,967,100
Oct 14, 20247,000.007,100.006,975.007,050.007,050.003,970,200
Oct 11, 20247,100.007,100.006,975.007,000.007,000.004,466,300
Oct 10, 20247,000.007,100.006,925.007,025.007,025.0011,875,300
Oct 9, 20247,000.007,025.006,925.006,925.006,925.009,822,000
Oct 8, 20246,925.007,000.006,850.007,000.007,000.008,899,500
Oct 7, 20247,000.007,000.006,825.006,925.006,925.0010,832,200
Oct 4, 20247,100.007,125.007,000.007,050.007,050.005,621,400
Oct 3, 20247,075.007,150.007,050.007,100.007,100.006,836,300
Oct 2, 20247,125.007,150.007,025.007,075.007,075.009,654,400
Oct 1, 20247,050.007,175.007,050.007,175.007,175.0010,450,000
Sep 30, 20247,175.007,175.007,050.007,050.007,050.0011,723,100
Sep 27, 20247,250.007,250.007,175.007,175.007,175.009,528,100
Sep 26, 20247,200.007,250.007,175.007,225.007,225.0017,996,900
Sep 25, 20247,175.007,175.007,075.007,175.007,175.0017,985,300
Sep 24, 20247,125.007,175.007,075.007,175.007,175.0015,044,300
Sep 23, 20247,150.007,175.007,075.007,100.007,100.0012,867,300
Sep 20, 20247,100.007,200.007,075.007,150.007,150.0026,483,100
Sep 19, 20247,100.007,150.007,075.007,075.007,075.0010,922,700
Sep 18, 20247,125.007,150.007,050.007,075.007,075.005,432,300
Sep 17, 20247,100.007,150.007,025.007,100.007,100.007,883,900
Sep 13, 20247,150.007,200.007,050.007,100.007,100.0010,834,600
Sep 12, 20247,050.007,175.006,975.007,150.007,150.0022,469,600
Sep 11, 20247,000.007,025.006,950.007,000.007,000.009,456,400
Sep 10, 20246,950.007,050.006,925.007,050.007,050.0012,142,200
Sep 9, 20247,000.007,025.006,850.006,925.006,925.007,130,200
Sep 6, 20246,925.007,075.006,900.007,025.007,025.0014,297,700
Sep 5, 20246,700.006,975.006,700.006,975.006,975.0024,214,500
Sep 4, 20246,725.006,725.006,650.006,700.006,700.008,269,000
Sep 3, 20246,700.006,775.006,675.006,775.006,775.0011,645,700
Sep 2, 20246,825.006,825.006,725.006,725.006,725.007,855,400
Aug 30, 20246,800.006,850.006,725.006,850.006,850.0022,109,100
Aug 29, 20246,825.006,825.006,750.006,800.006,800.0013,268,500
Aug 28, 20246,825.006,825.006,700.006,825.006,825.009,438,700
Aug 27, 20246,875.006,900.006,725.006,800.006,800.0012,167,700
Aug 26, 20246,700.006,850.006,675.006,850.006,850.0014,052,700
Aug 23, 20246,650.006,725.006,575.006,700.006,700.0012,451,800
Aug 22, 20246,575.006,650.006,550.006,650.006,650.0012,105,900
Aug 21, 20246,550.006,650.006,525.006,625.006,625.0015,685,700
Aug 20, 20246,500.006,525.006,425.006,525.006,525.0015,255,400
Aug 19, 20246,525.006,525.006,375.006,450.006,450.0010,034,100
Aug 16, 20246,500.006,525.006,400.006,525.006,525.009,525,600
Aug 15, 20246,500.006,550.006,400.006,475.006,475.009,582,600
Aug 14, 20246,325.006,650.006,325.006,500.006,500.0029,984,700
Aug 13, 20246,275.006,350.006,275.006,325.006,325.0010,450,200
Aug 12, 20246,275.006,300.006,225.006,250.006,250.005,556,100
Aug 9, 20246,225.006,275.006,175.006,275.006,275.007,072,600
Aug 8, 20246,150.006,225.006,125.006,225.006,225.009,398,000
Aug 7, 20246,075.006,150.006,075.006,125.006,125.004,240,800
Aug 6, 20246,025.006,150.006,025.006,100.006,100.0011,577,400
Aug 5, 20246,075.006,100.005,950.006,050.006,050.0012,489,900
Aug 2, 20246,150.006,175.006,100.006,100.006,100.006,432,100
Aug 1, 20246,075.006,250.006,025.006,150.006,150.0015,237,800
Jul 31, 20246,075.006,125.006,025.006,125.006,125.0014,631,000
Jul 30, 20246,125.006,125.006,000.006,050.006,050.004,096,800
Jul 29, 20246,075.006,150.006,075.006,075.006,075.004,808,700
Jul 26, 20246,125.006,150.006,050.006,125.006,125.005,425,500
Jul 25, 20246,000.006,100.005,975.006,100.006,100.009,087,300
Jul 24, 20246,100.006,125.005,975.006,000.006,000.009,933,700
Jul 23, 20246,050.006,100.006,025.006,100.006,100.005,032,300
Jul 22, 20246,100.006,100.006,000.006,025.006,025.004,423,500
Jul 19, 20246,050.006,075.005,975.006,075.006,075.006,000,100
Jul 18, 20246,050.006,075.006,000.006,075.006,075.005,349,000
Jul 17, 20245,975.006,050.005,950.006,050.006,050.007,001,500
Jul 16, 20245,975.005,975.005,925.005,950.005,950.003,606,700
Jul 15, 20245,975.006,000.005,925.005,975.005,975.003,834,200
Jul 12, 20245,975.006,000.005,950.005,950.005,950.003,555,500
Jul 11, 20246,000.006,025.005,925.005,925.005,925.006,350,700
Jul 10, 20245,975.006,025.005,950.006,000.006,000.007,017,700
Jul 9, 2024 267 Dividend
Jul 9, 20245,975.006,000.005,900.005,950.005,950.0010,614,700
Jul 8, 20246,125.006,200.006,125.006,200.005,933.0011,876,600
Jul 5, 20246,100.006,125.006,075.006,125.005,861.235,046,400
Jul 4, 20246,100.006,125.006,075.006,075.005,813.383,875,700
Jul 3, 20246,100.006,100.006,025.006,100.005,837.316,800,500
Jul 2, 20246,100.006,125.006,050.006,100.005,837.316,210,100
Jul 1, 20246,075.006,100.006,025.006,100.005,837.318,021,400
Jun 28, 20246,000.006,150.006,000.006,075.005,813.3810,535,600
Jun 27, 20245,950.006,050.005,925.006,025.005,765.546,280,500
Jun 26, 20245,950.005,950.005,875.005,900.005,645.927,732,400
Jun 25, 20245,950.005,975.005,875.005,950.005,693.775,323,200
Jun 24, 20246,025.006,025.005,925.005,925.005,669.846,285,700
Jun 21, 20245,925.006,100.005,900.005,975.005,717.6917,023,600
Jun 20, 20245,950.005,950.005,850.005,925.005,669.848,634,300
Jun 19, 20246,075.006,100.005,850.005,925.005,669.8412,196,300
Jun 14, 20246,125.006,150.006,025.006,075.005,813.387,040,000
Jun 13, 20246,200.006,200.006,100.006,125.005,861.235,135,700
Jun 12, 20246,125.006,200.006,100.006,200.005,933.006,352,800
Jun 11, 20246,150.006,175.006,100.006,125.005,861.235,396,100
Jun 10, 20246,225.006,225.006,100.006,175.005,909.084,207,500

Related Tickers

ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,650.00
-0.47%
 
MYOR.JK PT Mayora Indah Tbk
2,120.00
-1.40%
 
MAIN.JK PT Malindo Feedmill Tbk
680.00
-1.45%
 
049770.KS Dongwon F&B Co., Ltd.
42,700.00
-1.84%
 
031440.KS SHINSEGAE FOOD Inc.
36,250.00
-0.82%
 
PMMP.JK PT Panca Mitra Multiperdana Tbk
57.00
0.00%
 
2814.T Sato Foods Industries Co., Ltd.
2,355.00
-1.05%
 
BIO.VI Biogena Group Invest AG
2.6800
+2.29%
 
TBLA.JK PT Tunas Baru Lampung Tbk
725.00
-0.68%
 
097950.KS CJ Cheiljedang Corporation
246,000.00
+0.20%