Indofarma Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,270.00 | 1,290.00 | 1,250.00 | 1,255.00 | 1,255.00 | 98,000 |
| 2022-04-28 | 1,260.00 | 1,310.00 | 1,260.00 | 1,270.00 | 1,270.00 | 185,400 |
| 2022-04-27 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,260.00 | 34,100 |
| 2022-04-26 | 1,255.00 | 1,285.00 | 1,250.00 | 1,250.00 | 1,250.00 | 917,500 |
| 2022-04-25 | 1,300.00 | 1,310.00 | 1,255.00 | 1,265.00 | 1,265.00 | 161,500 |
| 2022-04-22 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 108,600 |
| 2022-04-21 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | 291,100 |
| 2022-04-20 | 1,365.00 | 1,365.00 | 1,300.00 | 1,320.00 | 1,320.00 | 183,800 |
| 2022-04-19 | 1,350.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 256,600 |
| 2022-04-18 | 1,315.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 743,100 |
| 2022-04-14 | 1,300.00 | 1,335.00 | 1,290.00 | 1,315.00 | 1,315.00 | 350,900 |
| 2022-04-13 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,300.00 | 229,900 |
| 2022-04-12 | 1,420.00 | 1,420.00 | 1,350.00 | 1,350.00 | 1,350.00 | 579,500 |
| 2022-04-11 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | 257,100 |
| 2022-04-08 | 1,470.00 | 1,475.00 | 1,400.00 | 1,415.00 | 1,415.00 | 403,900 |
| 2022-04-07 | 1,535.00 | 1,540.00 | 1,445.00 | 1,470.00 | 1,470.00 | 547,600 |
| 2022-04-06 | 1,560.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,535.00 | 253,200 |
| 2022-04-05 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 284,300 |
| 2022-04-04 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 679,700 |
| 2022-04-01 | 1,630.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 316,000 |
| 2022-03-31 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 217,000 |
| 2022-03-30 | 1,665.00 | 1,675.00 | 1,630.00 | 1,630.00 | 1,630.00 | 354,400 |
| 2022-03-29 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,665.00 | 623,300 |
| 2022-03-28 | 1,690.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,685.00 | 104,500 |
| 2022-03-25 | 1,700.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 86,200 |
| 2022-03-24 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | 132,100 |
| 2022-03-23 | 1,705.00 | 1,710.00 | 1,685.00 | 1,700.00 | 1,700.00 | 193,600 |
| 2022-03-22 | 1,705.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,700.00 | 230,300 |
| 2022-03-21 | 1,700.00 | 1,715.00 | 1,695.00 | 1,705.00 | 1,705.00 | 113,800 |
| 2022-03-18 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 78,600 |
| 2022-03-17 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | 39,300 |
| 2022-03-16 | 1,755.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 149,700 |
| 2022-03-15 | 1,755.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,755.00 | 72,200 |
| 2022-03-14 | 1,755.00 | 1,785.00 | 1,750.00 | 1,755.00 | 1,755.00 | 192,300 |
| 2022-03-11 | 1,785.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,750.00 | 298,500 |
| 2022-03-10 | 1,720.00 | 1,775.00 | 1,720.00 | 1,775.00 | 1,775.00 | 186,700 |
| 2022-03-09 | 1,795.00 | 1,800.00 | 1,700.00 | 1,720.00 | 1,720.00 | 354,000 |
| 2022-03-08 | 1,905.00 | 1,905.00 | 1,775.00 | 1,795.00 | 1,795.00 | 418,800 |
| 2022-03-07 | 1,905.00 | 1,905.00 | 1,890.00 | 1,905.00 | 1,905.00 | 1,040,600 |
| 2022-03-04 | 1,960.00 | 2,000.00 | 1,860.00 | 1,905.00 | 1,905.00 | 407,800 |
| 2022-03-02 | 1,990.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,965.00 | 235,200 |
| 2022-03-01 | 2,000.00 | 2,030.00 | 1,980.00 | 1,980.00 | 1,980.00 | 160,100 |
| 2022-02-25 | 1,995.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 379,900 |
| 2022-02-24 | 2,020.00 | 2,040.00 | 1,985.00 | 1,985.00 | 1,985.00 | 595,000 |
| 2022-02-23 | 2,040.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | 228,200 |
| 2022-02-22 | 2,040.00 | 2,110.00 | 2,020.00 | 2,020.00 | 2,020.00 | 433,500 |
| 2022-02-21 | 2,040.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | 208,000 |
| 2022-02-18 | 2,030.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | 484,100 |
| 2022-02-17 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 2,030.00 | 53,800 |
| 2022-02-16 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | 577,900 |
| 2022-02-15 | 2,010.00 | 2,050.00 | 1,990.00 | 2,020.00 | 2,020.00 | 347,900 |
| 2022-02-14 | 2,060.00 | 2,060.00 | 2,010.00 | 2,020.00 | 2,020.00 | 320,900 |
| 2022-02-11 | 2,060.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | 164,300 |
| 2022-02-10 | 2,080.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,060.00 | 268,500 |
| 2022-02-09 | 2,090.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 121,700 |
| 2022-02-08 | 2,110.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 103,900 |
| 2022-02-07 | 2,080.00 | 2,170.00 | 2,070.00 | 2,100.00 | 2,100.00 | 351,500 |
| 2022-02-04 | 2,100.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 328,700 |
| 2022-02-03 | 2,120.00 | 2,120.00 | 2,080.00 | 2,080.00 | 2,080.00 | 128,900 |
| 2022-02-02 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | 139,300 |
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.