Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 438.00 | 438.00 | 430.00 | 436.00 | 436.00 | 31,200 |
| 2023-10-25 | 430.00 | 456.00 | 430.00 | 438.00 | 438.00 | 84,700 |
| 2023-10-24 | 430.00 | 432.00 | 426.00 | 432.00 | 432.00 | 59,900 |
| 2023-10-23 | 436.00 | 436.00 | 428.00 | 430.00 | 430.00 | 22,400 |
| 2023-10-20 | 434.00 | 440.00 | 434.00 | 436.00 | 436.00 | 11,200 |
| 2023-10-19 | 446.00 | 446.00 | 432.00 | 434.00 | 434.00 | 36,900 |
| 2023-10-18 | 450.00 | 450.00 | 432.00 | 444.00 | 444.00 | 107,500 |
| 2023-10-17 | 452.00 | 458.00 | 450.00 | 452.00 | 452.00 | 43,300 |
| 2023-10-16 | 476.00 | 484.00 | 454.00 | 454.00 | 454.00 | 208,100 |
| 2023-10-13 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | 55,700 |
| 2023-10-12 | 480.00 | 490.00 | 474.00 | 484.00 | 484.00 | 28,200 |
| 2023-10-11 | 476.00 | 490.00 | 474.00 | 480.00 | 480.00 | 72,700 |
| 2023-10-10 | 480.00 | 480.00 | 474.00 | 476.00 | 476.00 | 40,900 |
| 2023-10-09 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 18,300 |
| 2023-10-06 | 482.00 | 482.00 | 480.00 | 482.00 | 482.00 | 39,400 |
| 2023-10-05 | 480.00 | 490.00 | 480.00 | 480.00 | 480.00 | 211,600 |
| 2023-10-04 | 486.00 | 486.00 | 482.00 | 482.00 | 482.00 | 50,800 |
| 2023-10-03 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 97,900 |
| 2023-10-02 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | 48,500 |
| 2023-09-29 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | 153,300 |
| 2023-09-27 | 494.00 | 500.00 | 492.00 | 494.00 | 494.00 | 30,400 |
| 2023-09-26 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 68,600 |
| 2023-09-25 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 61,300 |
| 2023-09-22 | 510.00 | 510.00 | 486.00 | 500.00 | 500.00 | 272,600 |
| 2023-09-21 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 39,600 |
| 2023-09-20 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 118,200 |
| 2023-09-19 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 43,000 |
| 2023-09-18 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 61,000 |
| 2023-09-15 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 95,300 |
| 2023-09-14 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 29,700 |
| 2023-09-13 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 24,900 |
| 2023-09-12 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 40,000 |
| 2023-09-11 | 530.00 | 555.00 | 525.00 | 545.00 | 545.00 | 80,700 |
| 2023-09-08 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 20,100 |
| 2023-09-07 | 530.00 | 535.00 | 520.00 | 535.00 | 535.00 | 81,000 |
| 2023-09-06 | 530.00 | 535.00 | 530.00 | 530.00 | 530.00 | 62,400 |
| 2023-09-05 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | 11,700 |
| 2023-09-04 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | 73,600 |
| 2023-09-01 | 545.00 | 565.00 | 530.00 | 545.00 | 545.00 | 97,200 |
| 2023-08-31 | 530.00 | 580.00 | 525.00 | 550.00 | 550.00 | 632,400 |
| 2023-08-30 | 530.00 | 580.00 | 525.00 | 530.00 | 530.00 | 131,200 |
| 2023-08-29 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 64,600 |
| 2023-08-28 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 76,600 |
| 2023-08-25 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 41,800 |
| 2023-08-24 | 525.00 | 540.00 | 515.00 | 530.00 | 530.00 | 36,800 |
| 2023-08-23 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 88,700 |
| 2023-08-22 | 535.00 | 540.00 | 520.00 | 530.00 | 530.00 | 17,900 |
| 2023-08-21 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | 28,700 |
| 2023-08-18 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | 91,600 |
| 2023-08-16 | 555.00 | 555.00 | 525.00 | 540.00 | 540.00 | 181,300 |
| 2023-08-15 | 585.00 | 585.00 | 540.00 | 555.00 | 555.00 | 368,100 |
| 2023-08-14 | 590.00 | 590.00 | 555.00 | 570.00 | 570.00 | 123,000 |
| 2023-08-11 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 12,400 |
| 2023-08-10 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 101,200 |
| 2023-08-09 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 116,600 |
| 2023-08-08 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 234,400 |
| 2023-08-07 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | 214,800 |
| 2023-08-04 | 655.00 | 665.00 | 635.00 | 650.00 | 650.00 | 104,100 |
| 2023-08-03 | 650.00 | 675.00 | 635.00 | 650.00 | 650.00 | 386,400 |
| 2023-08-02 | 650.00 | 650.00 | 625.00 | 640.00 | 640.00 | 58,500 |
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.