Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 645.00 | 690.00 | 630.00 | 645.00 | 645.00 | 818,200 |
| 2023-07-31 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 103,000 |
| 2023-07-28 | 650.00 | 655.00 | 625.00 | 645.00 | 645.00 | 110,900 |
| 2023-07-27 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 36,500 |
| 2023-07-26 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 33,900 |
| 2023-07-25 | 660.00 | 665.00 | 640.00 | 655.00 | 655.00 | 85,100 |
| 2023-07-24 | 655.00 | 670.00 | 650.00 | 660.00 | 660.00 | 74,600 |
| 2023-07-21 | 645.00 | 660.00 | 645.00 | 655.00 | 655.00 | 15,000 |
| 2023-07-20 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | 103,600 |
| 2023-07-18 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 60,700 |
| 2023-07-17 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 83,300 |
| 2023-07-14 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 77,200 |
| 2023-07-13 | 670.00 | 675.00 | 660.00 | 660.00 | 660.00 | 124,200 |
| 2023-07-12 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | 36,200 |
| 2023-07-11 | 660.00 | 675.00 | 650.00 | 660.00 | 660.00 | 219,200 |
| 2023-07-10 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 30,900 |
| 2023-07-07 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 61,400 |
| 2023-07-06 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 53,700 |
| 2023-07-05 | 660.00 | 665.00 | 635.00 | 660.00 | 660.00 | 130,400 |
| 2023-07-04 | 635.00 | 675.00 | 630.00 | 660.00 | 660.00 | 216,300 |
| 2023-07-03 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 32,200 |
| 2023-06-27 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 58,400 |
| 2023-06-26 | 640.00 | 645.00 | 625.00 | 630.00 | 630.00 | 58,200 |
| 2023-06-23 | 650.00 | 650.00 | 635.00 | 640.00 | 640.00 | 43,700 |
| 2023-06-22 | 650.00 | 670.00 | 635.00 | 645.00 | 645.00 | 168,600 |
| 2023-06-21 | 655.00 | 665.00 | 640.00 | 655.00 | 655.00 | 67,400 |
| 2023-06-20 | 635.00 | 725.00 | 635.00 | 655.00 | 655.00 | 742,400 |
| 2023-06-19 | 620.00 | 680.00 | 620.00 | 630.00 | 630.00 | 51,300 |
| 2023-06-16 | 630.00 | 635.00 | 620.00 | 620.00 | 620.00 | 57,700 |
| 2023-06-15 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 10,300 |
| 2023-06-14 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 13,800 |
| 2023-06-13 | 625.00 | 640.00 | 620.00 | 630.00 | 630.00 | 74,200 |
| 2023-06-12 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 50,300 |
| 2023-06-09 | 625.00 | 630.00 | 620.00 | 620.00 | 620.00 | 37,600 |
| 2023-06-08 | 640.00 | 640.00 | 615.00 | 630.00 | 630.00 | 69,400 |
| 2023-06-07 | 600.00 | 670.00 | 595.00 | 640.00 | 640.00 | 321,500 |
| 2023-06-06 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | 29,200 |
| 2023-06-05 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 69,900 |
| 2023-05-31 | 610.00 | 615.00 | 590.00 | 600.00 | 600.00 | 50,200 |
| 2023-05-30 | 620.00 | 620.00 | 580.00 | 610.00 | 610.00 | 94,600 |
| 2023-05-29 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 50,200 |
| 2023-05-26 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 53,500 |
| 2023-05-25 | 650.00 | 650.00 | 615.00 | 640.00 | 640.00 | 31,400 |
| 2023-05-24 | 665.00 | 675.00 | 650.00 | 650.00 | 650.00 | 47,200 |
| 2023-05-23 | 670.00 | 670.00 | 655.00 | 665.00 | 665.00 | 82,100 |
| 2023-05-22 | 650.00 | 670.00 | 645.00 | 670.00 | 670.00 | 63,500 |
| 2023-05-19 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 136,100 |
| 2023-05-17 | 680.00 | 680.00 | 665.00 | 670.00 | 670.00 | 61,400 |
| 2023-05-16 | 690.00 | 695.00 | 665.00 | 680.00 | 680.00 | 53,000 |
| 2023-05-15 | 695.00 | 695.00 | 685.00 | 695.00 | 695.00 | 38,700 |
| 2023-05-12 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 67,300 |
| 2023-05-11 | 685.00 | 690.00 | 680.00 | 690.00 | 690.00 | 93,500 |
| 2023-05-10 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 48,200 |
| 2023-05-09 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 25,200 |
| 2023-05-08 | 685.00 | 695.00 | 675.00 | 685.00 | 685.00 | 37,900 |
| 2023-05-05 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 40,900 |
| 2023-05-04 | 680.00 | 690.00 | 680.00 | 685.00 | 685.00 | 16,900 |
| 2023-05-03 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 60,200 |
| 2023-05-02 | 695.00 | 700.00 | 685.00 | 685.00 | 685.00 | 56,900 |
| 2023-04-28 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 71,000 |
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.