PT Indofood Sukses Makmur Tbk (ISM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4040

+0.0120

(+3.06%)

At close: 08:08AM CEST

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	10,000
Oct 14, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	10,000
Oct 11, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Oct 10, 2024	0.3880	0.4300	0.3880	0.4300	0.4300	8,000
Oct 09, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 08, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 07, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 04, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Oct 03, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 02, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Oct 01, 2024	0.4000	0.4020	0.4000	0.4020	0.4020	371
Sept 30, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 27, 2024	0.4060	0.4060	0.4040	0.4040	0.4040	600
Sept 26, 2024	0.4080	0.4200	0.4080	0.4200	0.4200	8,000
Sept 25, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Sept 24, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Sept 23, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Sept 20, 2024	0.4000	0.4040	0.4000	0.4040	0.4040	29,371
Sept 19, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 18, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 17, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 16, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 13, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sept 11, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sept 10, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 09, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sept 06, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sept 05, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sept 04, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Sept 03, 2024	0.3760	0.3980	0.3760	0.3980	0.3980	2,439
Sept 02, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Aug 30, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Aug 29, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Aug 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 26, 2024	0.3700	0.3980	0.3700	0.3980	0.3980	1,000
Aug 23, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Aug 22, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Aug 21, 2024	0.3640	0.3880	0.3640	0.3880	0.3880	298
Aug 20, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Aug 19, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Aug 16, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Aug 15, 2024	0.3500	0.3560	0.3500	0.3560	0.3560	250
Aug 14, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Aug 13, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Aug 12, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Aug 09, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Aug 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 07, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Aug 06, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Aug 05, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Aug 02, 2024	0.3320	0.3640	0.3320	0.3640	0.3640	6,000
Aug 01, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,375
Jul 31, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jul 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 29, 2024	0.3260	0.3580	0.3260	0.3580	0.3580	4,650
Jul 26, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jul 25, 2024	0.3240	0.3580	0.3240	0.3580	0.3580	11,000
Jul 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 23, 2024	0.3220	0.3300	0.3220	0.3300	0.3300	3,000
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Jul 18, 2024	0.3500	0.3500	0.3280	0.3280	0.3280	3,000
Jul 17, 2024	0.3200	0.3580	0.3200	0.3580	0.3580	20,000
Jul 16, 2024	0.3140	0.3540	0.3140	0.3540	0.3540	5,000
Jul 15, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jul 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 11, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jul 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jul 09, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Jul 09, 2024	267 Dividend
Jul 08, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jul 05, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jul 04, 2024	0.3500	0.3500	0.3340	0.3340	-269.9023	9,958
Jul 03, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	4,342
Jul 02, 2024	0.3400	0.3640	0.3400	0.3640	-294.1451	67
Jul 01, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 28, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 27, 2024	0.3400	0.3560	0.3400	0.3560	-287.6804	3,000
Jun 26, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 25, 2024	0.3400	0.3560	0.3400	0.3560	-287.6804	90,000
Jun 24, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 21, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 20, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 19, 2024	0.3400	0.3400	0.3400	0.3400	-274.7509	-
Jun 18, 2024	0.3400	0.3600	0.3400	0.3600	-290.9127	40,000
Jun 17, 2024	0.3300	0.3320	0.3300	0.3320	-268.2862	4,000
Jun 14, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 13, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 12, 2024	0.3320	0.3320	0.3320	0.3320	-268.2862	-
Jun 11, 2024	0.3320	0.3660	0.3320	0.3660	-295.7613	7,182
Jun 10, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 07, 2024	0.3520	0.3520	0.3520	0.3520	-284.4480	-
Jun 06, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 05, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 04, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
Jun 03, 2024	0.3300	0.3300	0.3300	0.3300	-266.6700	-
May 31, 2024	0.3200	0.3520	0.3200	0.3520	-284.4480	5,000
May 30, 2024	0.3240	0.3620	0.3240	0.3620	-292.5289	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,439.08-32.09(-0.13%)

S&P 5005,815.26-44.59(-0.76%)

DOW42,740.42-324.80(-0.75%)

CAD/USD0.7255-0.0006(-0.09%)

CRUDE OIL70.92+0.34(+0.48%)

Bitcoin CAD92,504.06+1,639.48(+1.80%)

PT Indofood Sukses Makmur Tbk (ISM.F)

S&P/TSX
24,439.08
-32.09(-0.13%)

S&P 500
5,815.26
-44.59(-0.76%)

DOW
42,740.42
-324.80(-0.75%)

CAD/USD
0.7255
-0.0006(-0.09%)

CRUDE OIL
70.92
+0.34(+0.48%)

Bitcoin CAD
92,504.06
+1,639.48(+1.80%)