Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-08-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-08-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-31 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-30 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-29 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-24 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-22 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-19 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-18 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-17 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-12 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-10 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-09 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-08 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-04 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-03 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 30,900 |
| 2024-06-28 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 222,800 |
| 2024-06-27 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 192,100 |
| 2024-06-26 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 84,400 |
| 2024-06-25 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 39,100 |
| 2024-06-24 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 73,500 |
| 2024-06-21 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 29,600 |
| 2024-06-20 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 32,900 |
| 2024-06-19 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 23,000 |
| 2024-06-14 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 15,200 |
| 2024-06-13 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 3,100 |
| 2024-06-12 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 17,900 |
| 2024-06-11 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | 54,200 |
| 2024-06-10 | 161.00 | 161.00 | 157.00 | 157.00 | 157.00 | 31,500 |
| 2024-06-07 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 154,500 |
| 2024-06-06 | 198.00 | 198.00 | 180.00 | 180.00 | 180.00 | 46,600 |
| 2024-06-05 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 66,500 |
| 2024-06-04 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 42,800 |
| 2024-06-03 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 35,700 |
| 2024-05-31 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 111,700 |
| 2024-05-30 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 74,600 |
| 2024-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 122,300 |
| 2024-05-28 | 272.00 | 272.00 | 254.00 | 254.00 | 254.00 | 77,900 |
| 2024-05-27 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 92,000 |
| 2024-05-22 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 311,200 |
| 2024-05-21 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 113,200 |
| 2024-05-20 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 161,100 |
| 2024-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 103,800 |
| 2024-05-16 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 312,800 |
| 2024-05-15 | 197.00 | 204.00 | 197.00 | 204.00 | 204.00 | 87,900 |
| 2024-05-14 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 110,200 |
| 2024-05-13 | 170.00 | 176.00 | 170.00 | 176.00 | 176.00 | 154,000 |
| 2024-05-08 | 154.00 | 163.00 | 154.00 | 163.00 | 163.00 | 247,300 |
| 2024-05-07 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 79,000 |
| 2024-05-06 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 50,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.