PT Indofood Sukses Makmur Tbk (ISM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3500

-0.0180

(-4.89%)

At close: 08:02AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2024	0.3500	0.3680	0.3500	0.3680	0.3680	36,300
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 24, 2024	0.3500	0.3680	0.3500	0.3680	0.3680	1,627
Apr 23, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 22, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Apr 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 18, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 17, 2024	0.3680	0.3680	0.3540	0.3540	0.3540	39,795
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
Apr 15, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 12, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 11, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 10, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	11,205
Apr 08, 2024	0.3740	0.3920	0.3740	0.3920	0.3920	4,000
Apr 05, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 04, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 03, 2024	0.3740	0.4000	0.3740	0.4000	0.4000	40,000
Apr 02, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Mar 28, 2024	0.3600	0.3860	0.3600	0.3860	0.3860	25,000
Mar 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 18, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	3,300
Mar 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 14, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	1,256
Mar 13, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Mar 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 04, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Mar 01, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 29, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 28, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 27, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 26, 2024	0.3680	0.3900	0.3680	0.3900	0.3900	15,000
Feb 23, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Feb 22, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 21, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 20, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 19, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 15, 2024	0.3640	0.3880	0.3640	0.3880	0.3880	1,410
Feb 14, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 13, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 09, 2024	0.3600	0.3880	0.3600	0.3880	0.3880	5,063
Feb 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 02, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Feb 01, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 31, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 30, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 29, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 26, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 25, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 24, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 23, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 22, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 19, 2024	0.3560	0.3700	0.3560	0.3700	0.3700	25,000
Jan 18, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 17, 2024	0.3540	0.3600	0.3540	0.3600	0.3600	2,350
Jan 16, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 15, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 12, 2024	0.3520	0.3880	0.3520	0.3880	0.3880	1,500
Jan 11, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 10, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Jan 09, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 08, 2024	0.3580	0.3900	0.3580	0.3900	0.3900	5,000
Jan 05, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 04, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 03, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 02, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 29, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 28, 2023	0.3540	0.3600	0.3540	0.3600	0.3600	5,000
Dec 27, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 22, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 21, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Dec 19, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 18, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
Dec 15, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 14, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 13, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 11, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 08, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 07, 2023	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 06, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.02%)

CRUDE OIL81.14-0.79(-0.96%)

Bitcoin CAD82,460.21-5,424.31(-6.17%)

PT Indofood Sukses Makmur Tbk (ISM.F)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.02%)

CRUDE OIL
81.14
-0.79(-0.96%)

Bitcoin CAD
82,460.21
-5,424.31(-6.17%)