ISM.F - PT Indofood Sukses Makmur Tbk

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.42600.42600.42600.42600.4260-
May 25, 20230.42400.42400.42400.42400.4240-
May 24, 20230.41200.45000.41200.45000.450020,000
May 23, 2023------
May 22, 20230.41200.45000.40600.40600.406016,500
May 19, 20230.40600.40600.40600.40600.4060-
May 18, 20230.40000.40000.40000.40000.4000-
May 17, 20230.40200.40200.40000.40000.400063,000
May 16, 20230.40400.40400.40400.40400.4040-
May 15, 20230.40000.44000.40000.44000.44001,000
May 12, 20230.40000.40000.40000.40000.4000-
May 11, 20230.39800.39800.39800.39800.3980-
May 10, 20230.40600.40600.40600.40600.4060-
May 09, 20230.40200.40200.40200.40200.4020-
May 08, 20230.39600.39600.39600.39600.3960-
May 05, 20230.38600.38600.38600.38600.3860-
May 04, 20230.38800.38800.38800.38800.3880-
May 03, 20230.39000.39000.39000.39000.3900-
May 02, 20230.38000.38000.38000.38000.3800-
Apr 28, 20230.38000.41400.38000.41400.41401,650
Apr 27, 20230.38000.38000.38000.38000.3800-
Apr 26, 20230.38000.38000.38000.38000.3800-
Apr 25, 20230.38000.38000.38000.38000.3800-
Apr 24, 20230.38000.38000.38000.38000.3800-
Apr 21, 20230.38000.38000.38000.38000.3800-
Apr 20, 20230.38000.38000.38000.38000.3800-
Apr 19, 20230.37200.37200.37200.37200.3720-
Apr 18, 20230.40000.40000.40000.40000.40005,000
Apr 17, 20230.40000.40000.40000.40000.4000-
Apr 14, 20230.37200.37200.37200.37200.3720-
Apr 13, 20230.36200.36200.36200.36200.3620-
Apr 12, 20230.36600.36600.36600.36600.3660-
Apr 11, 2023------
Apr 06, 20230.36600.36600.36600.36600.3660-
Apr 05, 20230.36400.36400.36400.36400.3640-
Apr 04, 20230.36200.36200.36200.36200.3620-
Apr 03, 20230.35800.35800.35800.35800.3580-
Mar 31, 20230.36200.36200.36200.36200.3620-
Mar 30, 20230.37200.37200.37200.37200.3720-
Mar 29, 20230.37200.37200.37200.37200.3720-
Mar 28, 20230.37200.37200.37200.37200.3720-
Mar 27, 20230.37000.37000.37000.37000.3700-
Mar 24, 20230.36400.36400.36400.36400.3640-
Mar 23, 20230.36200.39000.36200.39000.390020,000
Mar 22, 20230.36200.39000.36200.39000.39003,000
Mar 21, 20230.36200.36200.36200.36200.3620-
Mar 20, 20230.36200.36200.36200.36200.3620-
Mar 17, 20230.36800.36800.36800.36800.3680-
Mar 16, 20230.37000.39000.36400.36400.364011,400
Mar 15, 20230.37000.39000.37000.38800.38802,585
Mar 14, 20230.37000.37000.37000.37000.3700-
Mar 13, 20230.37000.37000.37000.37000.3700-
Mar 10, 20230.37000.37000.37000.37000.3700-
Mar 09, 20230.37000.37000.37000.37000.3700-
Mar 08, 20230.38000.38000.38000.38000.380010,000
Mar 07, 20230.38000.38000.38000.38000.3800-
Mar 06, 20230.38000.38000.38000.38000.3800-
Mar 03, 20230.38000.38000.38000.38000.3800-
Mar 02, 20230.38000.38000.38000.38000.3800-
Mar 01, 20230.37000.38200.37000.38200.3820500
Feb 28, 20230.40000.40000.40000.40000.4000-
Feb 27, 20230.40000.40200.40000.40200.4020300
Feb 24, 20230.40000.40000.40000.40000.4000-
Feb 23, 20230.40000.42600.40000.42600.4260500
Feb 22, 20230.40000.40000.40000.40000.4000-
Feb 21, 20230.40000.40000.40000.40000.4000-
Feb 20, 20230.40000.40000.40000.40000.4000-
Feb 17, 20230.40000.40000.40000.40000.4000-
Feb 16, 20230.40000.40000.40000.40000.4000-
Feb 15, 20230.40000.40200.40000.40200.40201,400
Feb 14, 20230.40000.40000.40000.40000.4000-
Feb 13, 20230.40000.43200.40000.43200.4320209
Feb 10, 20230.40000.40000.40000.40000.4000-
Feb 09, 20230.40000.40000.40000.40000.4000-
Feb 08, 20230.40000.40000.40000.40000.4000-
Feb 07, 20230.40000.40000.40000.40000.4000-
Feb 06, 20230.40000.43000.40000.40200.402024,000
Feb 03, 20230.39200.39200.39200.39200.3920-
Feb 02, 20230.38200.38200.38200.38200.3820-
Feb 01, 20230.38400.38400.38400.38400.3840-
Jan 31, 20230.39000.43200.39000.43200.43202,000
Jan 30, 20230.39400.39400.39400.39400.3940-
Jan 27, 20230.39000.43000.39000.43000.4300500
Jan 26, 20230.39600.39600.39600.39600.3960-
Jan 25, 20230.40200.40200.40200.40200.4020-
Jan 24, 20230.40200.40200.40200.40200.4020-
Jan 23, 20230.39800.39800.39800.39800.3980-
Jan 20, 20230.39600.39600.39600.39600.3960-
Jan 19, 20230.40200.40200.40200.40200.4020-
Jan 18, 20230.39800.39800.39800.39800.3980-
Jan 17, 20230.39400.39400.39400.39400.3940-
Jan 16, 20230.38600.38600.38600.38600.3860-
Jan 13, 20230.40000.40000.40000.40000.4000-
Jan 12, 20230.40000.40000.40000.40000.4000-
Jan 11, 20230.40000.40200.40000.40200.40202,700
Jan 10, 20230.41000.41000.41000.41000.41001,800
Jan 09, 20230.41000.41000.41000.41000.4100-
Jan 06, 20230.40000.43800.40000.43800.438010
Jan 05, 20230.40000.40000.40000.40000.4000-
Jan 04, 20230.38800.40000.38800.40000.40002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...