Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 480.00 | 480.00 | 458.00 | 464.00 | 464.00 | 350,300 |
| 2024-01-22 | 492.00 | 494.00 | 476.00 | 480.00 | 480.00 | 383,200 |
| 2024-01-19 | 492.00 | 498.00 | 490.00 | 494.00 | 494.00 | 129,200 |
| 2024-01-18 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 154,800 |
| 2024-01-17 | 500.00 | 535.00 | 492.00 | 500.00 | 500.00 | 439,800 |
| 2024-01-16 | 496.00 | 515.00 | 490.00 | 505.00 | 505.00 | 611,600 |
| 2024-01-15 | 515.00 | 550.00 | 494.00 | 496.00 | 496.00 | 609,300 |
| 2024-01-12 | 515.00 | 535.00 | 505.00 | 515.00 | 515.00 | 79,900 |
| 2024-01-11 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 201,000 |
| 2024-01-10 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | 153,900 |
| 2024-01-09 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 269,000 |
| 2024-01-08 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | 253,200 |
| 2024-01-05 | 560.00 | 575.00 | 540.00 | 540.00 | 540.00 | 713,000 |
| 2024-01-04 | 550.00 | 590.00 | 540.00 | 560.00 | 560.00 | 1,704,500 |
| 2024-01-03 | 530.00 | 560.00 | 515.00 | 540.00 | 540.00 | 1,142,500 |
| 2024-01-02 | 580.00 | 595.00 | 530.00 | 530.00 | 530.00 | 773,300 |
| 2023-12-29 | 605.00 | 610.00 | 570.00 | 580.00 | 580.00 | 811,800 |
| 2023-12-28 | 660.00 | 660.00 | 600.00 | 605.00 | 605.00 | 556,700 |
| 2023-12-27 | 650.00 | 680.00 | 640.00 | 650.00 | 650.00 | 1,782,600 |
| 2023-12-22 | 665.00 | 685.00 | 615.00 | 640.00 | 640.00 | 2,798,700 |
| 2023-12-21 | 670.00 | 725.00 | 600.00 | 640.00 | 640.00 | 9,688,400 |
| 2023-12-20 | 665.00 | 665.00 | 625.00 | 665.00 | 665.00 | 9,433,400 |
| 2023-12-19 | 570.00 | 605.00 | 570.00 | 605.00 | 605.00 | 2,732,400 |
| 2023-12-18 | 482.00 | 550.00 | 482.00 | 550.00 | 550.00 | 1,480,800 |
| 2023-12-15 | 476.00 | 515.00 | 476.00 | 500.00 | 500.00 | 313,100 |
| 2023-12-14 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 179,200 |
| 2023-12-13 | 456.00 | 510.00 | 456.00 | 490.00 | 490.00 | 1,316,000 |
| 2023-12-12 | 525.00 | 540.00 | 474.00 | 474.00 | 474.00 | 785,100 |
| 2023-12-11 | 510.00 | 560.00 | 510.00 | 525.00 | 525.00 | 530,500 |
| 2023-12-08 | 520.00 | 595.00 | 520.00 | 550.00 | 550.00 | 950,100 |
| 2023-12-07 | 535.00 | 585.00 | 525.00 | 565.00 | 565.00 | 878,600 |
| 2023-12-06 | 615.00 | 640.00 | 560.00 | 565.00 | 565.00 | 5,390,400 |
| 2023-12-05 | 545.00 | 595.00 | 515.00 | 595.00 | 595.00 | 7,041,600 |
| 2023-12-04 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1,222,000 |
| 2023-12-01 | 482.00 | 505.00 | 482.00 | 498.00 | 498.00 | 171,900 |
| 2023-11-30 | 464.00 | 484.00 | 464.00 | 482.00 | 482.00 | 45,300 |
| 2023-11-29 | 490.00 | 490.00 | 482.00 | 484.00 | 484.00 | 41,800 |
| 2023-11-28 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 32,500 |
| 2023-11-27 | 482.00 | 500.00 | 482.00 | 490.00 | 490.00 | 81,600 |
| 2023-11-24 | 478.00 | 490.00 | 478.00 | 482.00 | 482.00 | 45,200 |
| 2023-11-23 | 476.00 | 488.00 | 474.00 | 478.00 | 478.00 | 48,900 |
| 2023-11-22 | 486.00 | 492.00 | 478.00 | 480.00 | 480.00 | 63,000 |
| 2023-11-21 | 500.00 | 505.00 | 482.00 | 486.00 | 486.00 | 172,400 |
| 2023-11-20 | 458.00 | 505.00 | 442.00 | 498.00 | 498.00 | 5,082,300 |
| 2023-11-17 | 466.00 | 474.00 | 458.00 | 460.00 | 460.00 | 58,100 |
| 2023-11-16 | 466.00 | 470.00 | 464.00 | 468.00 | 468.00 | 22,000 |
| 2023-11-15 | 458.00 | 486.00 | 458.00 | 466.00 | 466.00 | 423,000 |
| 2023-11-14 | 470.00 | 470.00 | 456.00 | 458.00 | 458.00 | 137,400 |
| 2023-11-13 | 462.00 | 486.00 | 452.00 | 474.00 | 474.00 | 219,900 |
| 2023-11-10 | 462.00 | 482.00 | 452.00 | 462.00 | 462.00 | 459,400 |
| 2023-11-09 | 458.00 | 466.00 | 452.00 | 452.00 | 452.00 | 60,100 |
| 2023-11-08 | 450.00 | 458.00 | 444.00 | 456.00 | 456.00 | 54,200 |
| 2023-11-07 | 470.00 | 470.00 | 448.00 | 452.00 | 452.00 | 223,700 |
| 2023-11-06 | 440.00 | 478.00 | 436.00 | 464.00 | 464.00 | 560,400 |
| 2023-11-03 | 438.00 | 438.00 | 430.00 | 436.00 | 436.00 | 36,200 |
| 2023-11-02 | 440.00 | 448.00 | 430.00 | 438.00 | 438.00 | 48,200 |
| 2023-11-01 | 446.00 | 448.00 | 440.00 | 440.00 | 440.00 | 177,000 |
| 2023-10-31 | 446.00 | 446.00 | 432.00 | 446.00 | 446.00 | 39,700 |
| 2023-10-30 | 448.00 | 452.00 | 436.00 | 446.00 | 446.00 | 77,000 |
| 2023-10-27 | 432.00 | 478.00 | 432.00 | 450.00 | 450.00 | 849,500 |
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.