Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PT Indofood Sukses Makmur TBK (PK) (PIFMY)
PT Indofood Sukses Makmur TBK (PK) (PIFMY) Historical

PIFMY PT Indofood Sukses Makmur TBK (PK)

20.2187

-0.0313 (-0.15%)

Jul 18 2024 - Closed

Delayed by 15 minutes

PIFMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.2187	-0.03	-0.15%	20.25	20.25	20.2187	445
Jul 17 2024	20.25	1.55	8.29%	19.20	20.25	19.20	630
Jul 16 2024	18.70	-0.26	-1.35%	18.55	18.70	18.55	2,157
Jul 15 2024	18.955	-0.30	-1.53%	19.10	19.10	18.95	1,624
Jul 12 2024	19.25	0.02	0.08%	19.35	19.35	19.215	1,469
Jul 11 2024	19.235	0.63	3.39%	19.175	19.235	19.175	669
Jul 10 2024	18.605	0.68	3.82%	18.605	18.605	18.605	509
Jul 09 2024	17.92	-1.32	-6.84%	17.92	17.92	17.92	10,417
Jul 08 2024	19.2352	0.00	-0.02%	19.2352	19.2352	19.2352	373
Jul 05 2024	19.24	0.07	0.37%	18.15	19.24	18.15	497
Jul 03 2024	19.17	1.26	7.05%	19.17	19.17	19.17	195
Jul 02 2024	17.9075	0.00	0.00%	17.9075	17.9075	17.9075	0
Jul 01 2024	17.9075	0.00	0.00%	17.9075	17.9075	17.9075	0
Jun 28 2024	17.9075	0.00	0.00%	17.9075	17.9075	17.9075	0
Jun 27 2024	17.9075	0.46	2.62%	18.35	18.35	17.9075	728
Jun 26 2024	17.45	-0.71	-3.91%	18.16	18.16	17.45	1,657
Jun 25 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Jun 24 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Jun 21 2024	18.16	-0.09	-0.49%	18.16	18.16	18.16	341
Jun 20 2024	18.25	0.03	0.18%	17.975	18.25	17.975	354
Jun 18 2024	18.2175	-0.09	-0.47%	16.5601	18.60	16.5601	16,548
Jun 17 2024	18.304	-0.51	-2.72%	18.85	18.85	18.304	863
Jun 14 2024	18.815	0.00	0.00%	18.815	18.815	18.815	0
Jun 13 2024	18.815	-0.44	-2.26%	18.815	18.815	18.815	239
Jun 12 2024	19.25	0.46	2.45%	19.25	19.25	19.25	162
Jun 11 2024	18.79	-0.10	-0.50%	18.79	18.79	18.79	1,536
Jun 10 2024	18.885	-0.90	-4.52%	18.885	18.885	18.885	164
Jun 07 2024	19.78	1.49	8.15%	19.74	19.78	19.74	291
Jun 06 2024	18.29	0.00	0.00%	18.29	18.29	18.29	22
Jun 05 2024	18.29	-0.36	-1.93%	18.29	18.29	18.29	355
Jun 04 2024	18.65	0.00	0.00%	18.65	18.65	18.65	0
Jun 03 2024	18.65	0.25	1.36%	18.65	18.85	18.65	2,319
May 31 2024	18.40	-1.25	-6.36%	18.54	18.54	18.40	1,484
May 30 2024	19.65	0.21	1.08%	19.65	19.65	19.65	130
May 29 2024	19.44	-0.26	-1.32%	19.44	19.44	19.44	388
May 28 2024	19.70	0.63	3.29%	19.70	19.70	19.70	337
May 24 2024	19.072	-0.33	-1.72%	19.185	19.185	19.072	662
May 23 2024	19.405	0.23	1.17%	19.445	19.445	19.405	489
May 22 2024	19.18	-0.69	-3.47%	19.18	19.18	19.18	2,476
May 21 2024	19.87	0.00	0.00%	19.87	19.87	19.87	0
May 20 2024	19.87	0.59	3.06%	19.455	19.87	19.455	2,645
May 17 2024	19.28	-0.22	-1.13%	19.28	19.28	19.28	1,058
May 16 2024	19.50	0.35	1.83%	19.50	19.50	19.50	281
May 15 2024	19.15	-0.55	-2.79%	19.15	19.15	19.15	1,130
May 14 2024	19.70	0.10	0.51%	19.70	19.70	19.70	298
May 13 2024	19.60	0.00	0.00%	19.60	19.60	19.60	0
May 10 2024	19.60	0.26	1.32%	19.60	19.60	19.60	496
May 09 2024	19.345	0.18	0.94%	19.40	19.7197	19.335	982
May 08 2024	19.165	0.00	0.00%	19.165	19.165	19.165	0
May 07 2024	19.165	0.13	0.71%	19.096	19.165	19.096	566
May 06 2024	19.03	-0.77	-3.90%	19.03	19.03	19.03	209
May 03 2024	19.8015	0.55	2.86%	19.415	20.18	19.415	6,130
May 02 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
May 01 2024	19.25	-0.16	-0.82%	19.25	19.25	19.25	363
Apr 30 2024	19.41	0.00	0.00%	19.41	19.41	19.41	107
Apr 29 2024	19.41	0.40	2.08%	19.20	19.41	19.20	2,320
Apr 26 2024	19.015	-0.21	-1.09%	18.80	19.015	18.80	4,948
Apr 25 2024	19.225	0.28	1.45%	19.00	19.225	18.95	2,384
Apr 24 2024	18.95	0.05	0.26%	18.90	18.95	18.90	617
Apr 23 2024	18.90	0.00	0.00%	18.75	18.90	18.595	1,243
Apr 22 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0

PT Indofood Sukses Makmu... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions