Pt Indofood Sukses Makmur Tbk (OP:PIFMY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.23 | 23.29 | 23.23 | 23.29 | 438 | +0.84(+3.76%) |
| Sep 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 160 | -2.00(-8.18%) |
| Sep 12, 2025 | 23.10 | 24.45 | 23.10 | 24.45 | 2,183 | +0.25(+1.03%) |
| Sep 10, 2025 | 24.20 | 105 | +1.55(+6.84%) | |||
| Sep 08, 2025 | 22.65 | 20 | -0.60(-2.58%) | |||
| Sep 04, 2025 | 23.25 | 12 | +0.51(+2.24%) | |||
| Sep 03, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 845 | -0.29(-1.25%) |
| Aug 27, 2025 | 23.03 | 118 | -0.97(-4.05%) | |||
| Aug 25, 2025 | 24.00 | 18 | -0.60(-2.44%) | |||
| Aug 21, 2025 | 24.60 | 206 | -0.40(-1.60%) | |||
| Aug 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 249 | +1.25(+5.26%) |
| Aug 18, 2025 | 23.75 | 37 | -2.65(-10.04%) | |||
| Aug 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 175 | +2.39(+9.95%) |
| Aug 08, 2025 | 24.01 | 22 | -0.49(-2.00%) | |||
| Aug 07, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 358 | -0.55(-2.20%) |
| Aug 06, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 679 | -0.47(-1.86%) |
| Aug 04, 2025 | 25.52 | 68 | -0.18(-0.68%) | |||
| Aug 01, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 864 | +0.27(+1.06%) |
| Jul 29, 2025 | 25.43 | 185 | -1.97(-7.19%) | |||
| Jul 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 113 | +3.55(+14.88%) |
| Jul 24, 2025 | 23.85 | 49 | -1.75(-6.84%) | |||
| Jul 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 1,341 | -0.84(-3.18%) |
| Jul 22, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 260 | +0.29(+1.11%) |
| Jul 17, 2025 | 26.15 | 176 | +2.35(+9.87%) | |||
| Jul 15, 2025 | 23.80 | 11 | -2.08(-8.04%) | |||
| Jul 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 227 | -1.93(-6.94%) |
| Jul 11, 2025 | 25.36 | 27.81 | 25.36 | 27.81 | 935 | +1.68(+6.45%) |
| Jul 10, 2025 | 24.10 | 26.12 | 24.10 | 26.12 | 1,955 | +0.80(+3.14%) |
| Jul 09, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 341 | +2.33(+10.13%) |
| Jul 03, 2025 | 23.00 | 110 | -1.55(-6.31%) | |||
| Jul 02, 2025 | 25.10 | 25.10 | 24.55 | 24.55 | 933 | -0.75(-2.96%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.