Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 685.00 | 685.00 | 675.00 | 685.00 | 685.00 | 77,200 |
| 2023-04-26 | 685.00 | 710.00 | 675.00 | 685.00 | 685.00 | 122,800 |
| 2023-04-18 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 45,700 |
| 2023-04-17 | 680.00 | 695.00 | 680.00 | 690.00 | 690.00 | 53,300 |
| 2023-04-14 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 32,200 |
| 2023-04-13 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 148,800 |
| 2023-04-12 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 75,200 |
| 2023-04-11 | 670.00 | 680.00 | 670.00 | 675.00 | 675.00 | 100,700 |
| 2023-04-10 | 685.00 | 685.00 | 665.00 | 670.00 | 670.00 | 77,200 |
| 2023-04-06 | 695.00 | 695.00 | 680.00 | 685.00 | 685.00 | 122,200 |
| 2023-04-05 | 700.00 | 700.00 | 690.00 | 695.00 | 695.00 | 30,800 |
| 2023-04-04 | 705.00 | 715.00 | 700.00 | 700.00 | 700.00 | 104,000 |
| 2023-04-03 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 94,200 |
| 2023-03-31 | 705.00 | 720.00 | 700.00 | 715.00 | 715.00 | 64,700 |
| 2023-03-30 | 695.00 | 720.00 | 690.00 | 705.00 | 705.00 | 103,300 |
| 2023-03-29 | 690.00 | 730.00 | 685.00 | 700.00 | 700.00 | 224,300 |
| 2023-03-28 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 166,600 |
| 2023-03-27 | 675.00 | 690.00 | 675.00 | 685.00 | 685.00 | 160,100 |
| 2023-03-24 | 665.00 | 685.00 | 665.00 | 675.00 | 675.00 | 97,500 |
| 2023-03-21 | 655.00 | 665.00 | 645.00 | 660.00 | 660.00 | 36,800 |
| 2023-03-20 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 569,200 |
| 2023-03-17 | 720.00 | 795.00 | 685.00 | 695.00 | 695.00 | 417,500 |
| 2023-03-16 | 715.00 | 715.00 | 690.00 | 690.00 | 690.00 | 357,800 |
| 2023-03-15 | 715.00 | 715.00 | 695.00 | 705.00 | 705.00 | 87,600 |
| 2023-03-14 | 800.00 | 800.00 | 725.00 | 725.00 | 725.00 | 336,500 |
| 2023-03-13 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | 234,200 |
| 2023-03-10 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 207,700 |
| 2023-03-09 | 795.00 | 805.00 | 795.00 | 800.00 | 800.00 | 59,300 |
| 2023-03-08 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 98,000 |
| 2023-03-07 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 47,300 |
| 2023-03-06 | 815.00 | 825.00 | 810.00 | 810.00 | 810.00 | 41,800 |
| 2023-03-03 | 820.00 | 840.00 | 815.00 | 815.00 | 815.00 | 70,000 |
| 2023-03-02 | 825.00 | 830.00 | 820.00 | 820.00 | 820.00 | 48,600 |
| 2023-03-01 | 820.00 | 830.00 | 810.00 | 825.00 | 825.00 | 105,000 |
| 2023-02-28 | 835.00 | 835.00 | 815.00 | 820.00 | 820.00 | 118,400 |
| 2023-02-27 | 850.00 | 850.00 | 820.00 | 835.00 | 835.00 | 63,200 |
| 2023-02-24 | 830.00 | 850.00 | 820.00 | 825.00 | 825.00 | 48,000 |
| 2023-02-23 | 830.00 | 835.00 | 815.00 | 830.00 | 830.00 | 69,600 |
| 2023-02-22 | 830.00 | 880.00 | 820.00 | 825.00 | 825.00 | 198,600 |
| 2023-02-21 | 825.00 | 830.00 | 815.00 | 830.00 | 830.00 | 103,200 |
| 2023-02-20 | 830.00 | 835.00 | 825.00 | 825.00 | 825.00 | 42,000 |
| 2023-02-17 | 825.00 | 845.00 | 825.00 | 835.00 | 835.00 | 32,500 |
| 2023-02-16 | 825.00 | 840.00 | 825.00 | 825.00 | 825.00 | 32,600 |
| 2023-02-15 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 113,300 |
| 2023-02-14 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | 24,400 |
| 2023-02-13 | 825.00 | 840.00 | 825.00 | 835.00 | 835.00 | 64,500 |
| 2023-02-10 | 825.00 | 835.00 | 825.00 | 825.00 | 825.00 | 18,200 |
| 2023-02-09 | 860.00 | 860.00 | 825.00 | 835.00 | 835.00 | 60,800 |
| 2023-02-08 | 850.00 | 850.00 | 820.00 | 835.00 | 835.00 | 144,500 |
| 2023-02-07 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 195,100 |
| 2023-02-06 | 835.00 | 845.00 | 830.00 | 835.00 | 835.00 | 47,200 |
| 2023-02-03 | 850.00 | 860.00 | 825.00 | 835.00 | 835.00 | 160,700 |
| 2023-02-02 | 840.00 | 845.00 | 830.00 | 830.00 | 830.00 | 240,300 |
| 2023-02-01 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 116,500 |
| 2023-01-31 | 855.00 | 855.00 | 835.00 | 835.00 | 835.00 | 170,900 |
| 2023-01-30 | 845.00 | 880.00 | 825.00 | 840.00 | 840.00 | 165,600 |
| 2023-01-27 | 840.00 | 850.00 | 840.00 | 845.00 | 845.00 | 41,900 |
| 2023-01-26 | 840.00 | 855.00 | 830.00 | 840.00 | 840.00 | 277,800 |
| 2023-01-25 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | 70,400 |
| 2023-01-24 | 870.00 | 900.00 | 820.00 | 840.00 | 840.00 | 299,000 |
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.