Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 985.00 | 985.00 | 960.00 | 965.00 | 965.00 | 73,500 |
| 2022-10-27 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 107,200 |
| 2022-10-26 | 965.00 | 965.00 | 960.00 | 965.00 | 965.00 | 65,700 |
| 2022-10-25 | 960.00 | 980.00 | 960.00 | 965.00 | 965.00 | 108,900 |
| 2022-10-24 | 960.00 | 975.00 | 950.00 | 960.00 | 960.00 | 120,100 |
| 2022-10-21 | 950.00 | 965.00 | 945.00 | 960.00 | 960.00 | 45,000 |
| 2022-10-20 | 955.00 | 960.00 | 945.00 | 950.00 | 950.00 | 108,200 |
| 2022-10-19 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 29,700 |
| 2022-10-18 | 955.00 | 965.00 | 950.00 | 950.00 | 950.00 | 38,300 |
| 2022-10-17 | 965.00 | 965.00 | 950.00 | 955.00 | 955.00 | 33,200 |
| 2022-10-14 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 285,700 |
| 2022-10-13 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 92,700 |
| 2022-10-12 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 60,500 |
| 2022-10-11 | 970.00 | 1,010.00 | 955.00 | 960.00 | 960.00 | 129,300 |
| 2022-10-10 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 118,600 |
| 2022-10-07 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | 134,400 |
| 2022-10-06 | 970.00 | 970.00 | 960.00 | 965.00 | 965.00 | 84,800 |
| 2022-10-05 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | 176,100 |
| 2022-10-04 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | 51,400 |
| 2022-10-03 | 985.00 | 995.00 | 985.00 | 985.00 | 985.00 | 24,400 |
| 2022-09-30 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 32,100 |
| 2022-09-29 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 85,200 |
| 2022-09-28 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 71,000 |
| 2022-09-27 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 12,600 |
| 2022-09-26 | 995.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 73,000 |
| 2022-09-23 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 49,800 |
| 2022-09-22 | 990.00 | 990.00 | 985.00 | 990.00 | 990.00 | 73,000 |
| 2022-09-21 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 56,800 |
| 2022-09-20 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 88,800 |
| 2022-09-19 | 1,000.00 | 1,010.00 | 965.00 | 1,000.00 | 1,000.00 | 394,100 |
| 2022-09-16 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 109,700 |
| 2022-09-15 | 1,020.00 | 1,030.00 | 1,005.00 | 1,005.00 | 1,005.00 | 524,700 |
| 2022-09-14 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 47,800 |
| 2022-09-13 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 283,900 |
| 2022-09-12 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 93,200 |
| 2022-09-09 | 1,020.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 53,100 |
| 2022-09-08 | 1,020.00 | 1,020.00 | 1,015.00 | 1,015.00 | 1,015.00 | 99,300 |
| 2022-09-07 | 1,035.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,020.00 | 158,400 |
| 2022-09-06 | 1,035.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 111,000 |
| 2022-09-05 | 1,040.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | 113,200 |
| 2022-09-02 | 1,040.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 43,400 |
| 2022-09-01 | 1,055.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | 65,500 |
| 2022-08-31 | 1,055.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,055.00 | 137,600 |
| 2022-08-30 | 1,055.00 | 1,060.00 | 1,030.00 | 1,055.00 | 1,055.00 | 59,400 |
| 2022-08-29 | 1,065.00 | 1,070.00 | 1,035.00 | 1,055.00 | 1,055.00 | 226,100 |
| 2022-08-26 | 1,035.00 | 1,085.00 | 1,035.00 | 1,070.00 | 1,070.00 | 72,800 |
| 2022-08-25 | 1,095.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | 177,900 |
| 2022-08-24 | 1,080.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 303,100 |
| 2022-08-23 | 1,070.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 106,000 |
| 2022-08-22 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 72,000 |
| 2022-08-19 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 51,200 |
| 2022-08-18 | 1,095.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 77,500 |
| 2022-08-16 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 51,200 |
| 2022-08-15 | 1,095.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,100.00 | 152,300 |
| 2022-08-12 | 1,120.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 53,000 |
| 2022-08-11 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1,095.00 | 93,400 |
| 2022-08-10 | 1,095.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 39,200 |
| 2022-08-09 | 1,095.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 163,800 |
| 2022-08-08 | 1,110.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 116,700 |
| 2022-08-05 | 1,110.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 304,200 |
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.