Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 40,900 |
| 2024-05-02 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 55,000 |
| 2024-04-30 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 183,400 |
| 2024-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 260,600 |
| 2024-04-26 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 67,400 |
| 2024-04-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 355,000 |
| 2024-04-24 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 180,400 |
| 2024-04-23 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 256,000 |
| 2024-04-22 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 357,400 |
| 2024-04-19 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 54,000 |
| 2024-04-18 | 206.00 | 206.00 | 195.00 | 195.00 | 195.00 | 76,700 |
| 2024-04-17 | 230.00 | 230.00 | 216.00 | 216.00 | 216.00 | 69,700 |
| 2024-04-16 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 53,700 |
| 2024-04-05 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 81,300 |
| 2024-04-04 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 118,200 |
| 2024-04-03 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 30,500 |
| 2024-04-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 530,000 |
| 2024-04-01 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 89,400 |
| 2024-03-28 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 196,800 |
| 2024-03-27 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 431,100 |
| 2024-03-26 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 363,100 |
| 2024-03-25 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 478,500 |
| 2024-03-22 | 398.00 | 436.00 | 398.00 | 436.00 | 436.00 | 2,358,500 |
| 2024-03-21 | 394.00 | 420.00 | 394.00 | 398.00 | 398.00 | 97,600 |
| 2024-03-20 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 35,000 |
| 2024-03-19 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | 33,100 |
| 2024-03-18 | 398.00 | 404.00 | 394.00 | 398.00 | 398.00 | 33,500 |
| 2024-03-15 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | 60,200 |
| 2024-03-14 | 402.00 | 406.00 | 398.00 | 404.00 | 404.00 | 225,700 |
| 2024-03-13 | 396.00 | 416.00 | 394.00 | 400.00 | 400.00 | 155,000 |
| 2024-03-08 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 14,100 |
| 2024-03-07 | 392.00 | 400.00 | 390.00 | 394.00 | 394.00 | 73,000 |
| 2024-03-06 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 39,900 |
| 2024-03-05 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 17,500 |
| 2024-03-04 | 386.00 | 392.00 | 386.00 | 390.00 | 390.00 | 49,500 |
| 2024-03-01 | 382.00 | 392.00 | 382.00 | 388.00 | 388.00 | 25,000 |
| 2024-02-29 | 386.00 | 394.00 | 382.00 | 386.00 | 386.00 | 51,900 |
| 2024-02-28 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 223,500 |
| 2024-02-27 | 388.00 | 394.00 | 386.00 | 388.00 | 388.00 | 302,100 |
| 2024-02-26 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 193,500 |
| 2024-02-23 | 394.00 | 398.00 | 390.00 | 392.00 | 392.00 | 147,200 |
| 2024-02-22 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | 52,300 |
| 2024-02-21 | 384.00 | 406.00 | 384.00 | 396.00 | 396.00 | 125,700 |
| 2024-02-20 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 55,100 |
| 2024-02-19 | 428.00 | 428.00 | 398.00 | 400.00 | 400.00 | 376,000 |
| 2024-02-16 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0 |
| 2024-02-15 | 414.00 | 438.00 | 398.00 | 428.00 | 428.00 | 656,500 |
| 2024-02-13 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 88,600 |
| 2024-02-12 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | 74,200 |
| 2024-02-07 | 422.00 | 430.00 | 422.00 | 424.00 | 424.00 | 27,300 |
| 2024-02-06 | 420.00 | 432.00 | 420.00 | 422.00 | 422.00 | 174,300 |
| 2024-02-05 | 412.00 | 428.00 | 412.00 | 422.00 | 422.00 | 40,300 |
| 2024-02-02 | 410.00 | 432.00 | 410.00 | 428.00 | 428.00 | 22,500 |
| 2024-02-01 | 412.00 | 450.00 | 412.00 | 430.00 | 430.00 | 217,200 |
| 2024-01-31 | 406.00 | 438.00 | 406.00 | 432.00 | 432.00 | 211,100 |
| 2024-01-30 | 420.00 | 436.00 | 420.00 | 422.00 | 422.00 | 102,200 |
| 2024-01-29 | 408.00 | 426.00 | 408.00 | 422.00 | 422.00 | 178,100 |
| 2024-01-26 | 420.00 | 440.00 | 420.00 | 426.00 | 426.00 | 193,800 |
| 2024-01-25 | 434.00 | 450.00 | 422.00 | 440.00 | 440.00 | 470,600 |
| 2024-01-24 | 464.00 | 478.00 | 450.00 | 452.00 | 452.00 | 428,700 |
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.