Pt Indofood Sukses Makmur Tbk (OP: PIFMY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 1,536 | +1.09(+4.74%) |
| Nov 18, 2024 | 23.00 | 75 | -0.25(-1.08%) | |||
| Nov 13, 2024 | 23.25 | 224 | -1.65(-6.63%) | |||
| Nov 06, 2024 | 24.90 | 9 | +0.05(+0.20%) | |||
| Nov 04, 2024 | 24.85 | 113 | +1.60(+6.88%) | |||
| Nov 01, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 1,079 | -1.95(-7.74%) |
| Oct 29, 2024 | 25.20 | 11 | +1.70(+7.23%) | |||
| Oct 28, 2024 | 25.00 | 25.00 | 23.50 | 23.50 | 724 | +0.32(+1.40%) |
| Oct 22, 2024 | 23.18 | 120 | +0.78(+3.46%) | |||
| Oct 21, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 276 | -0.05(-0.20%) |
| Oct 11, 2024 | 22.45 | 111 | -0.16(-0.69%) | |||
| Oct 10, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 455 | +0.20(+0.89%) |
| Oct 09, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 1,103 | -1.23(-5.21%) |
| Oct 07, 2024 | 23.63 | 0 | +1.53(+6.92%) | |||
| Oct 04, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 286 | -2.22(-9.12%) |
| Oct 01, 2024 | 24.32 | 65 | +2.22(+10.03%) | |||
| Sep 30, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 642 | -1.38(-5.88%) |
| Sep 26, 2024 | 23.48 | 77 | -0.02(-0.09%) | |||
| Sep 25, 2024 | 24.25 | 24.25 | 23.50 | 23.50 | 2,642 | +0.16(+0.69%) |
| Sep 23, 2024 | 23.34 | 94 | -0.63(-2.63%) | |||
| Sep 19, 2024 | 23.97 | 0 | +0.67(+2.88%) | |||
| Sep 18, 2024 | 23.40 | 23.40 | 23.30 | 23.30 | 9,020 | +0.13(+0.56%) |
| Sep 12, 2024 | 23.17 | 0 | -0.72(-3.01%) | |||
| Sep 11, 2024 | 23.25 | 23.89 | 23.25 | 23.89 | 522 | +0.34(+1.44%) |
| Sep 09, 2024 | 23.55 | 130 | +1.27(+5.70%) | |||
| Sep 06, 2024 | 22.75 | 22.75 | 22.28 | 22.28 | 815 | -0.57(-2.49%) |
| Sep 05, 2024 | 22.86 | 22.86 | 22.85 | 22.85 | 522 | +1.70(+8.04%) |
| Sep 04, 2024 | 21.16 | 21.16 | 21.15 | 21.15 | 110,325 | -0.85(-3.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.