Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1,060.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,110.00 | 526,600 |
| 2022-08-03 | 1,065.00 | 1,065.00 | 1,010.00 | 1,060.00 | 1,060.00 | 276,700 |
| 2022-08-02 | 1,065.00 | 1,095.00 | 1,040.00 | 1,065.00 | 1,065.00 | 124,100 |
| 2022-08-01 | 1,075.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 81,400 |
| 2022-07-29 | 1,075.00 | 1,120.00 | 1,055.00 | 1,070.00 | 1,070.00 | 205,400 |
| 2022-07-28 | 1,070.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 84,900 |
| 2022-07-27 | 1,100.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 174,800 |
| 2022-07-26 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 151,600 |
| 2022-07-25 | 1,130.00 | 1,155.00 | 1,125.00 | 1,125.00 | 1,125.00 | 84,400 |
| 2022-07-22 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | 168,000 |
| 2022-07-21 | 1,140.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | 259,100 |
| 2022-07-20 | 1,130.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 309,700 |
| 2022-07-19 | 1,150.00 | 1,185.00 | 1,115.00 | 1,130.00 | 1,130.00 | 326,400 |
| 2022-07-18 | 1,170.00 | 1,235.00 | 1,130.00 | 1,150.00 | 1,150.00 | 344,800 |
| 2022-07-15 | 1,160.00 | 1,200.00 | 1,105.00 | 1,170.00 | 1,170.00 | 365,400 |
| 2022-07-14 | 1,270.00 | 1,280.00 | 1,175.00 | 1,175.00 | 1,175.00 | 938,900 |
| 2022-07-13 | 1,230.00 | 1,350.00 | 1,220.00 | 1,260.00 | 1,260.00 | 1,595,400 |
| 2022-07-12 | 1,100.00 | 1,280.00 | 1,100.00 | 1,220.00 | 1,220.00 | 2,436,600 |
| 2022-07-11 | 975.00 | 1,125.00 | 975.00 | 1,100.00 | 1,100.00 | 704,300 |
| 2022-07-08 | 970.00 | 985.00 | 970.00 | 975.00 | 975.00 | 32,400 |
| 2022-07-07 | 970.00 | 985.00 | 960.00 | 970.00 | 970.00 | 92,600 |
| 2022-07-06 | 975.00 | 985.00 | 970.00 | 970.00 | 970.00 | 73,400 |
| 2022-07-05 | 970.00 | 975.00 | 965.00 | 970.00 | 970.00 | 131,900 |
| 2022-07-04 | 995.00 | 1,000.00 | 940.00 | 970.00 | 970.00 | 146,800 |
| 2022-07-01 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 68,800 |
| 2022-06-30 | 1,005.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 40,800 |
| 2022-06-29 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | 31,100 |
| 2022-06-28 | 1,005.00 | 1,025.00 | 1,000.00 | 1,005.00 | 1,005.00 | 72,500 |
| 2022-06-27 | 1,020.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 110,200 |
| 2022-06-24 | 1,010.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 146,900 |
| 2022-06-23 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 215,200 |
| 2022-06-22 | 1,010.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 269,600 |
| 2022-06-21 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 71,900 |
| 2022-06-20 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 80,500 |
| 2022-06-17 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 202,500 |
| 2022-06-16 | 1,020.00 | 1,035.00 | 1,010.00 | 1,010.00 | 1,010.00 | 305,000 |
| 2022-06-15 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | 121,300 |
| 2022-06-14 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | 74,100 |
| 2022-06-13 | 1,065.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 147,400 |
| 2022-06-10 | 1,080.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 197,700 |
| 2022-06-09 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 137,300 |
| 2022-06-08 | 1,095.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 252,700 |
| 2022-06-07 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 192,700 |
| 2022-06-06 | 1,120.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 91,200 |
| 2022-06-03 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 182,700 |
| 2022-06-02 | 1,100.00 | 1,150.00 | 1,075.00 | 1,100.00 | 1,100.00 | 241,900 |
| 2022-05-31 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,090.00 | 524,300 |
| 2022-05-30 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 77,900 |
| 2022-05-27 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 144,400 |
| 2022-05-25 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 1,075.00 | 56,000 |
| 2022-05-24 | 1,100.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | 181,000 |
| 2022-05-23 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 145,800 |
| 2022-05-20 | 1,130.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 252,400 |
| 2022-05-19 | 1,165.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | 206,300 |
| 2022-05-18 | 1,145.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 102,600 |
| 2022-05-17 | 1,115.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 261,200 |
| 2022-05-13 | 1,180.00 | 1,180.00 | 1,100.00 | 1,105.00 | 1,105.00 | 426,800 |
| 2022-05-12 | 1,225.00 | 1,230.00 | 1,145.00 | 1,180.00 | 1,180.00 | 213,700 |
| 2022-05-11 | 1,200.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 103,300 |
| 2022-05-10 | 1,255.00 | 1,260.00 | 1,200.00 | 1,205.00 | 1,205.00 | 132,200 |
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.