Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Indofood Sukses Makmur Tbk (OP: PIFMY )

18.40 -1.25 (-6.36%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 18.54 18.54 18.40 18.40 1,484 -1.25(-6.36%)
May 30, 2024 19.65 19.65 19.65 19.65 130 +0.21(+1.08%)
May 29, 2024 19.44 19.44 19.44 19.44 388 -0.26(-1.32%)
May 28, 2024 19.70 19.70 19.70 19.70 337 +0.63(+3.29%)
May 24, 2024 19.18 19.18 19.07 19.07 662 -0.33(-1.72%)
May 23, 2024 19.45 19.45 19.41 19.41 489 +0.23(+1.17%)
May 22, 2024 19.18 19.18 19.18 19.18 2,476 -0.69(-3.47%)
May 20, 2024 19.87 57 +0.59(+3.06%)
May 17, 2024 19.28 19.28 19.28 19.28 1,058 -0.22(-1.13%)
May 16, 2024 19.50 19.50 19.50 19.50 281 +0.35(+1.83%)
May 15, 2024 19.15 19.15 19.15 19.15 1,130 -0.45(-2.30%)
May 10, 2024 19.60 298 +0.26(+1.32%)
May 09, 2024 19.40 19.72 19.34 19.34 982 +0.18(+0.94%)
May 07, 2024 19.16 193 +0.13(+0.71%)
May 06, 2024 19.03 19.03 19.03 19.03 209 -0.77(-3.90%)
May 03, 2024 19.41 20.18 19.41 19.80 6,130 +0.55(+2.86%)
May 01, 2024 19.25 121 -0.16(-0.82%)
Apr 29, 2024 19.41 107 +0.39(+2.08%)
Apr 26, 2024 18.80 19.02 18.80 19.02 4,948 -0.21(-1.09%)
Apr 25, 2024 18.95 19.23 18.95 19.23 2,384 +0.28(+1.45%)
Apr 24, 2024 18.90 18.95 18.90 18.95 617 +0.05(+0.26%)
Apr 23, 2024 18.75 18.90 18.59 18.90 1,243 +0.00(+0.00%)
Apr 19, 2024 18.90 251 +0.01(+0.05%)
Apr 18, 2024 19.30 19.30 18.81 18.89 14,878 +0.34(+1.83%)
Apr 17, 2024 18.28 18.88 18.28 18.55 18,493 -0.27(-1.41%)
Apr 16, 2024 18.82 18.82 18.82 18.82 1,449 -1.40(-6.93%)
Apr 15, 2024 20.21 20.21 20.20 20.21 1,812 +0.11(+0.52%)
Apr 09, 2024 20.11 70 +0.11(+0.55%)
Apr 08, 2024 19.97 20.00 19.97 20.00 392 -0.60(-2.91%)
Apr 05, 2024 20.36 20.60 20.36 20.60 582 -0.21(-1.01%)
Apr 04, 2024 20.55 20.88 20.55 20.81 846 +0.16(+0.77%)
Apr 03, 2024 20.55 20.65 20.55 20.65 484 -0.02(-0.10%)
Apr 01, 2024 20.67 71 +0.32(+1.57%)
Mar 28, 2024 20.01 20.35 20.01 20.35 319 -0.04(-0.22%)
Mar 19, 2024 20.39 33 -0.61(-2.88%)
Mar 18, 2024 21.00 21.00 21.00 21.00 341 +0.11(+0.53%)
Mar 15, 2024 20.89 20.89 19.87 20.89 311 +0.59(+2.91%)
Mar 14, 2024 20.61 20.61 20.17 20.30 9,112 -0.40(-1.96%)
Mar 06, 2024 20.70 37 +0.14(+0.68%)
Mar 05, 2024 20.57 20.57 20.57 20.57 2,694 -0.11(-0.52%)
Feb 29, 2024 20.67 139 -0.70(-3.27%)
Feb 23, 2024 21.37 135 +0.49(+2.35%)
Feb 21, 2024 20.88 207 -0.51(-2.38%)
Feb 20, 2024 20.89 21.39 20.89 21.39 590 +0.86(+4.19%)
Feb 16, 2024 20.52 20.53 20.52 20.53 1,030 +0.05(+0.22%)
Feb 15, 2024 20.48 20.48 20.48 20.48 363 +0.79(+3.98%)
Feb 12, 2024 19.70 100 -0.62(-3.03%)
Feb 09, 2024 19.89 20.32 19.60 20.32 6,128 +0.29(+1.42%)
Feb 06, 2024 20.03 189 -0.18(-0.92%)
Feb 05, 2024 20.21 20.21 20.21 20.21 628 +0.16(+0.77%)
Feb 02, 2024 19.97 20.06 19.97 20.06 2,943 -0.10(-0.49%)
Jan 31, 2024 20.16 196 -0.12(-0.58%)
Jan 30, 2024 20.27 20.27 20.27 20.27 328 -0.23(-1.10%)
Jan 29, 2024 21.00 21.02 20.50 20.50 3,071 -0.65(-3.07%)
Jan 24, 2024 21.15 80 +0.93(+4.60%)
Jan 23, 2024 20.65 20.65 20.22 20.22 8,961 -0.95(-4.49%)
Jan 19, 2024 21.17 175 +0.24(+1.15%)
Jan 18, 2024 20.93 20.93 20.93 20.93 198 +0.29(+1.41%)
Jan 17, 2024 20.86 20.86 20.40 20.64 1,766 -0.19(-0.91%)
Jan 16, 2024 20.83 20.83 20.83 20.83 665 -0.15(-0.69%)
Jan 12, 2024 20.00 21.20 20.00 20.98 5,729 +0.63(+3.08%)
Jan 11, 2024 20.75 20.75 20.35 20.35 2,004 -0.61(-2.92%)
Jan 08, 2024 20.96 1,209 +0.17(+0.82%)
Jan 03, 2024 20.79 183 -0.55(-2.58%)
Jan 02, 2024 21.35 21.35 21.00 21.34 1,320 +0.74(+3.59%)
Dec 28, 2023 20.60 57 -0.01(-0.07%)
Dec 27, 2023 20.61 20.61 20.61 20.61 461 -0.55(-2.59%)
Dec 26, 2023 21.16 21.16 21.16 21.16 304 +1.47(+7.48%)
Dec 22, 2023 19.69 20.32 19.69 19.69 664 -0.76(-3.72%)
Dec 21, 2023 20.26 20.45 20.26 20.45 4,349 +0.04(+0.17%)
Dec 19, 2023 20.41 78 +0.68(+3.47%)
Dec 18, 2023 19.73 19.73 19.73 19.73 231 -1.11(-5.33%)
Dec 15, 2023 20.84 20.84 20.84 20.84 872 +0.21(+1.02%)
Dec 14, 2023 20.63 20.63 20.63 20.63 1,077 +0.09(+0.46%)
Dec 13, 2023 20.64 20.64 20.18 20.54 1,984 +0.25(+1.21%)
Dec 12, 2023 20.72 20.72 20.28 20.29 2,126 -0.01(-0.05%)
Dec 11, 2023 20.30 20.30 20.30 20.30 2,147 -0.12(-0.59%)
Dec 08, 2023 20.42 20.42 20.42 20.42 4,338 -1.78(-8.02%)
Dec 06, 2023 22.20 3 +1.70(+8.29%)
Dec 04, 2023 20.50 47 -0.09(-0.41%)
Dec 01, 2023 20.38 20.59 20.38 20.59 552 -0.11(-0.51%)
Nov 28, 2023 20.69 21 -0.56(-2.64%)
Nov 24, 2023 21.25 0 +0.96(+4.73%)
Nov 22, 2023 20.60 20.60 20.29 20.29 585 -0.44(-2.12%)
Nov 21, 2023 21.00 21.18 20.73 20.73 1,053 -0.37(-1.75%)
Nov 20, 2023 20.70 21.10 20.70 21.10 617 +0.40(+1.93%)
Nov 17, 2023 20.70 20.70 20.70 20.70 594 +0.29(+1.40%)
Nov 16, 2023 20.41 20.41 20.41 20.41 1,050 -0.51(-2.41%)
Nov 15, 2023 20.43 20.92 20.43 20.92 1,417 +1.09(+5.51%)
Nov 14, 2023 20.34 20.34 19.83 19.83 985 -0.13(-0.67%)
Nov 13, 2023 19.96 19.96 19.96 19.96 2,020 +0.00(+0.00%)
Nov 10, 2023 19.96 19.96 19.96 19.96 1,983 -0.41(-2.04%)
Nov 09, 2023 20.38 20.38 20.38 20.38 281 +0.41(+2.08%)
Nov 08, 2023 20.50 20.50 19.96 19.96 828 -0.94(-4.50%)
Nov 06, 2023 20.90 186 +0.00(+0.00%)
Oct 30, 2023 20.90 101 +0.76(+3.79%)
Oct 26, 2023 20.14 38 -0.36(-1.78%)
Oct 24, 2023 20.50 133 -0.64(-3.03%)
Oct 23, 2023 21.14 21.14 21.14 21.14 348 -0.54(-2.49%)
Oct 19, 2023 21.68 44 +0.01(+0.05%)
Oct 18, 2023 21.67 21.67 21.67 21.67 146 +0.79(+3.78%)
Oct 17, 2023 20.88 20.88 20.88 20.88 162 -0.83(-3.82%)
Oct 12, 2023 21.71 82 +0.41(+1.95%)
Oct 04, 2023 21.30 106 -0.37(-1.71%)
Oct 03, 2023 21.66 21.66 21.66 21.66 203 +0.79(+3.76%)
Oct 02, 2023 22.12 22.12 20.88 20.88 2,225 -0.61(-2.82%)
Sep 28, 2023 21.48 0 +0.64(+3.10%)
Sep 26, 2023 20.84 18 -0.99(-4.54%)
Sep 22, 2023 21.83 43 -0.50(-2.23%)
Sep 21, 2023 22.33 22.33 22.33 22.33 247 -0.37(-1.63%)
Sep 20, 2023 22.70 22.70 22.70 22.70 367 +1.13(+5.26%)
Sep 19, 2023 21.57 21.57 21.57 21.57 135 -0.45(-2.07%)
Sep 18, 2023 22.02 22.02 22.02 22.02 684 +0.29(+1.36%)
Sep 14, 2023 21.73 30 -0.59(-2.64%)
Sep 13, 2023 22.32 22.32 22.32 22.32 449 -0.04(-0.18%)
Sep 12, 2023 22.36 22.36 22.36 22.36 1,092 +0.57(+2.64%)
Sep 11, 2023 23.20 23.20 21.78 21.78 2,253 +0.07(+0.32%)
Sep 08, 2023 22.46 22.80 21.71 21.71 1,779 -1.03(-4.53%)
Sep 07, 2023 22.49 22.74 22.49 22.74 5,003 -1.17(-4.89%)
Aug 31, 2023 23.91 16 +0.41(+1.74%)
Aug 30, 2023 23.52 23.52 23.50 23.50 377 -0.50(-2.08%)
Aug 29, 2023 24.00 24.00 24.00 24.00 1,377 +0.15(+0.63%)
Aug 28, 2023 23.99 23.99 23.85 23.85 674 +0.66(+2.85%)
Aug 25, 2023 23.19 23.19 23.19 23.19 794 -0.56(-2.36%)
Aug 23, 2023 23.75 12 +0.02(+0.08%)
Aug 17, 2023 23.73 99 +1.18(+5.26%)
Aug 15, 2023 22.55 0 -0.01(-0.04%)
Aug 09, 2023 22.55 81 -0.45(-1.93%)
Aug 07, 2023 23.00 33 -0.80(-3.36%)
Aug 02, 2023 23.80 74 -0.35(-1.45%)
Jul 31, 2023 24.15 65 -0.61(-2.46%)
Jul 27, 2023 24.76 126 +0.04(+0.16%)
Jul 25, 2023 24.72 64 +1.34(+5.73%)
Jul 21, 2023 23.38 102 -2.27(-8.85%)
Jul 12, 2023 25.65 88 +1.05(+4.27%)
Jul 07, 2023 24.60 29 +0.39(+1.61%)
Jun 21, 2023 24.21 99 -0.38(-1.53%)
Jun 16, 2023 24.59 154 -1.34(-5.18%)
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.