Canada markets close in 3 hours 27 minutes

PT Indofood Sukses Makmur Tbk (ISM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.39200.0000 (0.00%)
As of 08:01AM CEST. Market open.
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.39200.39200.39200.39200.3920229
Sept 21, 20230.39200.39200.39200.39200.3920-
Sept 20, 20230.39200.39200.39200.39200.3920-
Sept 19, 20230.39200.39200.39200.39200.3920-
Sept 18, 20230.39200.39200.39200.39200.3920-
Sept 15, 20230.39200.39200.39200.39200.3920-
Sept 14, 20230.39200.39200.39200.39200.3920-
Sept 13, 20230.39400.43600.39400.43600.4360229
Sept 12, 20230.39400.39400.39400.39400.3940-
Sept 11, 20230.40200.40200.40200.40200.4020-
Sept 08, 20230.39800.39800.39800.39800.3980-
Sept 07, 20230.39800.39800.39800.39800.3980-
Sept 06, 20230.39800.39800.39800.39800.3980-
Sept 05, 20230.39800.39800.39800.39800.3980-
Sept 04, 20230.40200.40200.40200.40200.4020-
Sept 01, 20230.40600.40600.40600.40600.4060-
Aug 31, 20230.40400.40400.40400.40400.4040-
Aug 30, 20230.40600.40600.40600.40600.4060-
Aug 29, 20230.41000.41000.41000.41000.4100-
Aug 28, 20230.43800.43800.43800.43800.438012,000
Aug 25, 20230.41000.41000.41000.41000.4100-
Aug 24, 20230.40600.40600.40600.40600.4060-
Aug 23, 20230.40600.40600.40600.40600.4060-
Aug 22, 20230.39800.39800.39800.39800.3980-
Aug 21, 20230.39600.39600.39600.39600.3960-
Aug 18, 20230.40200.40200.40200.40200.4020-
Aug 17, 20230.40600.40600.40600.40600.4060-
Aug 16, 20230.39800.39800.39800.39800.3980-
Aug 15, 20230.39600.39600.39600.39600.3960-
Aug 14, 20230.39600.39600.39600.39600.3960-
Aug 11, 20230.40000.40000.40000.40000.4000-
Aug 10, 20230.40000.40000.40000.40000.4000-
Aug 09, 20230.39400.39400.39400.39400.3940-
Aug 08, 20230.39800.39800.39800.39800.3980-
Aug 07, 2023------
Aug 04, 20230.40200.40200.40200.40200.4020-
Aug 03, 20230.40200.40400.40200.40400.404050,000
Aug 02, 20230.42000.44000.42000.44000.440014,000
Aug 01, 20230.40200.44000.40200.44000.44004,000
Jul 31, 20230.41800.41800.41800.41800.4180-
Jul 28, 20230.41800.41800.41800.41800.4180-
Jul 27, 20230.41600.41600.41600.41600.4160-
Jul 26, 20230.41400.41400.41400.41400.4140-
Jul 25, 20230.41400.41400.41400.41400.4140-
Jul 24, 20230.41600.41600.41600.41600.4160-
Jul 21, 20230.41400.41400.41400.41400.4140-
Jul 20, 20230.41600.41600.41600.41600.4160-
Jul 19, 20230.41400.45400.41400.45400.454028,000
Jul 18, 20230.41000.41000.41000.41000.4100-
Jul 17, 20230.41400.41400.41400.41400.4140-
Jul 14, 20230.42600.42600.42600.42600.4260-
Jul 13, 20230.42400.42400.42400.42400.4240-
Jul 12, 20230.42400.42400.42400.42400.4240-
Jul 11, 20230.41400.41400.41400.41400.4140-
Jul 10, 20230.41600.41600.41600.41600.4160-
Jul 07, 20230.42400.46400.42400.46400.4640725
Jul 07, 2023257 Dividend
Jul 06, 20230.43600.43600.43600.4360-256.5640-
Jul 05, 20230.43200.43200.43200.4320-254.2102-
Jul 04, 20230.42400.47000.42400.4700-276.57132,350
Jul 03, 20230.42000.42000.42000.4200-247.1488-
Jun 30, 20230.43000.43000.43000.4300-253.0333-
Jun 29, 20230.42800.42800.42800.4280-251.8564-
Jun 28, 20230.42600.42600.42600.4260-250.6795-
Jun 27, 20230.42600.42600.42600.4260-250.6795-
Jun 26, 20230.42600.42600.42600.4260-250.6795-
Jun 23, 20230.44200.44200.44200.4420-260.0947-
Jun 22, 20230.42800.42800.42800.4280-251.8564-
Jun 21, 20230.43000.43000.43000.4300-253.0333-
Jun 20, 20230.42200.42200.42200.4220-248.3257-
Jun 19, 20230.43000.43000.43000.4300-253.0333-
Jun 16, 20230.43200.43200.43200.4320-254.2102-
Jun 15, 20230.43800.43800.43800.4380-257.7409-
Jun 14, 20230.44400.44400.44400.4440-261.2716-
Jun 13, 20230.44000.48000.44000.4800-282.45582,261
Jun 12, 2023------
Jun 09, 20230.44200.44200.44200.4420-260.0947-
Jun 08, 20230.44600.44600.44600.4460-262.4485-
Jun 07, 20230.44600.44600.44600.4460-262.4485-
Jun 06, 20230.44600.45800.44600.4580-269.50991,500
Jun 05, 20230.42600.43400.42600.4340-255.387116,000
Jun 02, 20230.41800.45800.41800.4580-269.50993,000
Jun 01, 2023------
May 31, 20230.42800.43000.42800.4300-253.033320,000
May 30, 20230.42600.46800.42600.4680-275.394484
May 29, 20230.42600.42600.42600.4260-250.6795-
May 26, 20230.42600.42600.42600.4260-250.6795-
May 25, 20230.42400.42400.42400.4240-249.5026-
May 24, 20230.41200.45000.41200.4500-264.802320,000
May 23, 2023------
May 22, 20230.41200.45000.40600.4060-238.910516,500
May 19, 20230.40600.40600.40600.4060-238.9105-
May 18, 20230.40000.40000.40000.4000-235.3798-
May 17, 20230.40200.40200.40000.4000-235.379863,000
May 16, 20230.40400.40400.40400.4040-237.7336-
May 15, 20230.40000.44000.40000.4400-258.91781,000
May 12, 20230.40000.40000.40000.4000-235.3798-
May 11, 20230.39800.39800.39800.3980-234.2029-
May 10, 20230.40600.40600.40600.4060-238.9105-
May 09, 20230.40200.40200.40200.4020-236.5567-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...