Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 825.00 | 860.00 | 825.00 | 860.00 | 860.00 | 272,300 |
| 2023-01-19 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | 61,500 |
| 2023-01-18 | 830.00 | 840.00 | 810.00 | 830.00 | 830.00 | 62,000 |
| 2023-01-17 | 825.00 | 840.00 | 825.00 | 830.00 | 830.00 | 65,400 |
| 2023-01-16 | 825.00 | 850.00 | 820.00 | 825.00 | 825.00 | 31,300 |
| 2023-01-13 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 32,200 |
| 2023-01-12 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 100,500 |
| 2023-01-11 | 850.00 | 850.00 | 810.00 | 835.00 | 835.00 | 65,000 |
| 2023-01-10 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 17,200 |
| 2023-01-09 | 850.00 | 850.00 | 805.00 | 830.00 | 830.00 | 102,600 |
| 2023-01-06 | 865.00 | 865.00 | 805.00 | 850.00 | 850.00 | 288,100 |
| 2023-01-05 | 930.00 | 930.00 | 865.00 | 865.00 | 865.00 | 609,800 |
| 2023-01-04 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | 414,500 |
| 2023-01-03 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 1,000.00 | 122,100 |
| 2023-01-02 | 1,070.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 37,600 |
| 2022-12-30 | 990.00 | 1,150.00 | 940.00 | 1,150.00 | 1,150.00 | 145,200 |
| 2022-12-29 | 1,075.00 | 1,075.00 | 1,010.00 | 1,010.00 | 1,010.00 | 199,300 |
| 2022-12-28 | 895.00 | 1,085.00 | 875.00 | 1,085.00 | 1,085.00 | 459,200 |
| 2022-12-27 | 910.00 | 915.00 | 885.00 | 895.00 | 895.00 | 127,100 |
| 2022-12-26 | 900.00 | 915.00 | 895.00 | 910.00 | 910.00 | 24,400 |
| 2022-12-23 | 895.00 | 905.00 | 895.00 | 900.00 | 900.00 | 39,200 |
| 2022-12-22 | 900.00 | 925.00 | 890.00 | 895.00 | 895.00 | 122,600 |
| 2022-12-21 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 36,100 |
| 2022-12-20 | 910.00 | 920.00 | 895.00 | 895.00 | 895.00 | 77,300 |
| 2022-12-19 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 14,200 |
| 2022-12-16 | 930.00 | 930.00 | 915.00 | 920.00 | 920.00 | 90,800 |
| 2022-12-15 | 930.00 | 960.00 | 910.00 | 930.00 | 930.00 | 35,700 |
| 2022-12-14 | 930.00 | 935.00 | 890.00 | 910.00 | 910.00 | 175,200 |
| 2022-12-13 | 935.00 | 945.00 | 930.00 | 935.00 | 935.00 | 16,600 |
| 2022-12-12 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 23,500 |
| 2022-12-09 | 970.00 | 980.00 | 935.00 | 935.00 | 935.00 | 63,600 |
| 2022-12-08 | 990.00 | 990.00 | 930.00 | 930.00 | 930.00 | 34,600 |
| 2022-12-07 | 950.00 | 950.00 | 935.00 | 940.00 | 940.00 | 74,600 |
| 2022-12-06 | 970.00 | 970.00 | 950.00 | 950.00 | 950.00 | 44,000 |
| 2022-12-05 | 985.00 | 1,000.00 | 970.00 | 970.00 | 970.00 | 80,800 |
| 2022-12-02 | 1,015.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 69,100 |
| 2022-12-01 | 975.00 | 1,015.00 | 950.00 | 995.00 | 995.00 | 161,300 |
| 2022-11-30 | 990.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 86,400 |
| 2022-11-29 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 44,200 |
| 2022-11-28 | 985.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 29,800 |
| 2022-11-25 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | 137,200 |
| 2022-11-24 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 47,300 |
| 2022-11-23 | 1,010.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 130,000 |
| 2022-11-22 | 1,045.00 | 1,045.00 | 995.00 | 1,010.00 | 1,010.00 | 140,500 |
| 2022-11-21 | 1,025.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | 234,000 |
| 2022-11-18 | 1,040.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 313,100 |
| 2022-11-17 | 1,055.00 | 1,075.00 | 1,020.00 | 1,040.00 | 1,040.00 | 237,400 |
| 2022-11-16 | 1,040.00 | 1,090.00 | 1,015.00 | 1,040.00 | 1,040.00 | 351,100 |
| 2022-11-15 | 1,215.00 | 1,300.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6,822,000 |
| 2022-11-14 | 895.00 | 1,115.00 | 885.00 | 1,115.00 | 1,115.00 | 5,621,800 |
| 2022-11-11 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 152,500 |
| 2022-11-10 | 900.00 | 900.00 | 890.00 | 895.00 | 895.00 | 47,900 |
| 2022-11-09 | 900.00 | 910.00 | 900.00 | 900.00 | 900.00 | 24,500 |
| 2022-11-08 | 910.00 | 910.00 | 895.00 | 900.00 | 900.00 | 76,100 |
| 2022-11-07 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | 108,200 |
| 2022-11-04 | 930.00 | 940.00 | 895.00 | 895.00 | 895.00 | 173,100 |
| 2022-11-03 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 51,400 |
| 2022-11-02 | 935.00 | 935.00 | 920.00 | 930.00 | 930.00 | 103,000 |
| 2022-11-01 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 196,800 |
| 2022-10-31 | 960.00 | 970.00 | 960.00 | 960.00 | 960.00 | 39,400 |
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.