Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jan 03, 20230.38800.39800.38800.39800.39801,500
Jan 02, 20230.38600.38600.38600.38600.3860-
Dec 30, 20220.40000.40000.38200.38200.382011,800
Dec 29, 20220.40000.40000.40000.40000.4000-
Dec 28, 20220.40000.40200.40000.40200.40202,590
Dec 27, 20220.40000.40000.40000.40000.4000-
Dec 23, 20220.40000.40000.40000.40000.4000-
Dec 22, 20220.40000.40000.40000.40000.4000-
Dec 21, 20220.40000.40000.40000.40000.4000-
Dec 20, 20220.40000.40000.40000.40000.4000-
Dec 19, 20220.40000.40000.40000.40000.4000-
Dec 16, 20220.40000.40000.40000.40000.4000-
Dec 15, 20220.40000.40000.40000.40000.4000-
Dec 14, 20220.40000.42800.40000.42800.42801,400
Dec 13, 20220.40000.40000.40000.40000.4000-
Dec 12, 20220.40000.40000.40000.40000.4000-
Dec 09, 20220.40000.40000.40000.40000.4000-
Dec 08, 20220.40000.40000.40000.40000.4000-
Dec 07, 20220.40000.40000.40000.40000.4000-
Dec 06, 20220.39400.39400.39400.39400.3940-
Dec 05, 20220.39000.42800.39000.42800.42801,280
Dec 02, 20220.39000.39000.39000.39000.3900-
Dec 01, 20220.38400.38400.38400.38400.3840-
Nov 30, 20220.38400.38400.38400.38400.3840-
Nov 29, 20220.38400.38400.38400.38400.3840-
Nov 28, 20220.40800.40800.39000.39000.39004,150
Nov 25, 20220.39000.39000.39000.39000.3900-
Nov 24, 20220.39000.39000.39000.39000.3900-
Nov 23, 20220.39000.39000.39000.39000.3900-
Nov 22, 20220.43200.43200.43200.43200.43208,000
Nov 21, 20220.39200.39200.39000.39000.3900569
Nov 18, 20220.41000.41800.41000.41800.41805,000
Nov 17, 20220.41000.41000.41000.41000.4100-
Nov 16, 20220.39000.39000.39000.39000.3900-
Nov 15, 20220.38400.38400.38400.38400.3840-
Nov 14, 20220.38400.38400.38400.38400.3840-
Nov 11, 20220.38400.38400.38400.38400.3840-
Nov 10, 20220.39200.39200.39200.39200.3920-
Nov 09, 20220.39000.39000.39000.39000.3900-
Nov 08, 20220.38800.38800.38800.38800.3880-
Nov 07, 20220.40000.40000.40000.40000.4000-
Nov 04, 20220.39800.39800.39800.39800.3980-
Nov 03, 20220.38800.38800.38800.38800.3880-
Nov 02, 20220.39200.39200.39200.39200.3920-
Nov 01, 20220.39000.39000.39000.39000.3900-
Oct 31, 20220.39600.39600.39600.39600.3960-
Oct 28, 20220.38400.38400.38400.38400.3840-
Oct 27, 20220.38400.38400.38400.38400.3840-
Oct 26, 20220.38800.42800.38800.42400.424020,700
Oct 25, 20220.38400.38400.38400.38400.3840-
Oct 24, 20220.38800.38800.38800.38800.3880-
Oct 21, 20220.39400.39400.39400.39400.3940-
Oct 20, 20220.39200.39200.39200.39200.3920-
Oct 19, 20220.38600.38600.38600.38600.3860-
Oct 18, 20220.38600.38600.38600.38600.3860-
Oct 17, 20220.38400.38400.38400.38400.3840-
Oct 14, 20220.38400.38400.38400.38400.3840-
Oct 13, 20220.38600.38600.38600.38600.3860-
Oct 12, 20220.38400.38400.38400.38400.3840-
Oct 11, 20220.38800.38800.38800.38800.3880-
Oct 10, 20220.38600.38600.38600.38600.3860-
Oct 07, 20220.38200.38200.38200.38200.3820-
Oct 06, 20220.38200.38200.38200.38200.3820-
Oct 05, 20220.38200.38200.38200.38200.3820-
Oct 04, 20220.38000.38000.38000.38000.3800-
Oct 03, 20220.38400.38400.38400.38400.3840-
Sept 30, 20220.38000.38000.38000.38000.3800-
Sept 29, 20220.38800.38800.38800.38800.3880-
Sept 28, 20220.39800.39800.39800.39800.3980-
Sept 27, 20220.39800.39800.39800.39800.3980-
Sept 26, 20220.39800.44200.39800.44200.4420250
Sept 23, 20220.39600.39600.39600.39600.3960-
Sept 22, 20220.39600.39600.39600.39600.3960-
Sept 21, 20220.39400.39400.39400.39400.3940-
Sept 20, 20220.39400.43200.39400.43200.43202,000
Sept 19, 20220.39600.43400.39600.43400.4340514
Sept 16, 20220.39200.39200.39200.39200.3920-
Sept 15, 20220.39200.39200.39200.39200.3920-
Sept 14, 20220.39600.39600.39600.39600.396017
Sept 13, 20220.39200.39200.39200.42000.4200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...