PT Indofood Sukses Makmur Tbk (ISM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4320

+0.0380

(+9.64%)

At close: 10:25AM CET

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.3900	0.4320	0.3900	0.4320	0.4320	2,000
Jan 30, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 27, 2023	0.3900	0.4300	0.3900	0.4300	0.4300	500
Jan 26, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 25, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 24, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 23, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Jan 20, 2023	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 19, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jan 18, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Jan 17, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jan 16, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 13, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 12, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 11, 2023	0.4000	0.4020	0.4000	0.4020	0.4020	2,700
Jan 10, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,800
Jan 09, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 06, 2023	0.4000	0.4380	0.4000	0.4380	0.4380	10
Jan 05, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 04, 2023	0.3880	0.4000	0.3880	0.4000	0.4000	2,500
Jan 03, 2023	0.3880	0.3980	0.3880	0.3980	0.3980	1,500
Jan 02, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 30, 2022	0.4000	0.4000	0.3820	0.3820	0.3820	11,800
Dec 29, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 28, 2022	0.4000	0.4020	0.4000	0.4020	0.4020	2,590
Dec 27, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 23, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 22, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 21, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 20, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 19, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 14, 2022	0.4000	0.4280	0.4000	0.4280	0.4280	1,400
Dec 13, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 12, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 09, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 06, 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 05, 2022	0.3900	0.4280	0.3900	0.4280	0.4280	1,280
Dec 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 01, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 30, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 29, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 28, 2022	0.4080	0.4080	0.3900	0.3900	0.3900	4,150
Nov 25, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 24, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 23, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 22, 2022	0.4320	0.4320	0.4320	0.4320	0.4320	8,000
Nov 21, 2022	0.3920	0.3920	0.3900	0.3900	0.3900	569
Nov 18, 2022	0.4100	0.4180	0.4100	0.4180	0.4180	5,000
Nov 17, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 16, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 15, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 14, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 11, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 10, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Nov 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 08, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
Nov 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 04, 2022	0.3980	0.3980	0.3980	0.3980	0.3980	-
Nov 03, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
Nov 02, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Nov 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Oct 31, 2022	0.3960	0.3960	0.3960	0.3960	0.3960	-
Oct 28, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 27, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 26, 2022	0.3880	0.4280	0.3880	0.4240	0.4240	20,700
Oct 25, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 24, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
Oct 21, 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
Oct 20, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Oct 19, 2022	0.3860	0.3860	0.3860	0.3860	0.3860	-
Oct 18, 2022	0.3860	0.3860	0.3860	0.3860	0.3860	-
Oct 17, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 14, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 13, 2022	0.3860	0.3860	0.3860	0.3860	0.3860	-
Oct 12, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Oct 11, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
Oct 10, 2022	0.3860	0.3860	0.3860	0.3860	0.3860	-
Oct 07, 2022	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 06, 2022	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 05, 2022	0.3820	0.3820	0.3820	0.3820	0.3820	-
Oct 04, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Oct 03, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Sept 30, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sept 29, 2022	0.3880	0.3880	0.3880	0.3880	0.3880	-
Sept 28, 2022	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 27, 2022	0.3980	0.3980	0.3980	0.3980	0.3980	-
Sept 26, 2022	0.3980	0.4420	0.3980	0.4420	0.4420	250
Sept 23, 2022	0.3960	0.3960	0.3960	0.3960	0.3960	-
Sept 22, 2022	0.3960	0.3960	0.3960	0.3960	0.3960	-
Sept 21, 2022	0.3940	0.3940	0.3940	0.3940	0.3940	-
Sept 20, 2022	0.3940	0.4320	0.3940	0.4320	0.4320	2,000
Sept 19, 2022	0.3960	0.4340	0.3960	0.4340	0.4340	514
Sept 16, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 15, 2022	0.3920	0.3920	0.3920	0.3920	0.3920	-
Sept 14, 2022	0.3960	0.3960	0.3960	0.3960	0.3960	17
Sept 13, 2022	0.3920	0.3920	0.3920	0.4200	0.4200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7514+0.0043(+0.58%)

CRUDE OIL79.12+0.25(+0.32%)

BTC-CAD30,792.99+226.81(+0.74%)

PT Indofood Sukses Makmur Tbk (ISM.F)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7514
+0.0043(+0.58%)

CRUDE OIL
79.12
+0.25(+0.32%)

BTC-CAD
30,792.99
+226.81(+0.74%)