OTC Markets OTCPK - Delayed Quote USD

PT Indofood Sukses Makmur Tbk (PIFMY)

22.43
0.00
(0.00%)
As of May 7 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202522.8022.8022.8022.8022.80900
May 7, 202522.4322.4322.4322.4322.43-
May 6, 202522.4322.4322.4322.4322.43400
May 5, 202525.2825.2825.2825.2825.28-
May 2, 202525.2825.2825.2825.2825.28-
May 1, 202524.2525.2824.2525.2825.28500
Apr 30, 202521.2721.2721.2721.2721.27-
Apr 29, 202521.2721.2721.2721.2721.271,200
Apr 28, 202522.3022.3022.3022.3022.30-
Apr 25, 202522.3022.3022.3022.3022.30100
Apr 24, 202521.5022.8521.5022.8522.85400
Apr 23, 202521.5521.5521.5521.5521.55-
Apr 22, 202521.5521.5521.5521.5521.55-
Apr 21, 202521.5521.5521.5521.5521.55-
Apr 17, 202521.5521.5521.5521.5521.55-
Apr 16, 202521.5521.5521.5521.5521.55400
Apr 15, 202521.2521.2521.2521.2521.25-
Apr 14, 202521.1621.2521.1621.2521.251,100
Apr 11, 202520.7820.7820.7820.7820.78-
Apr 10, 202521.0521.0520.7820.7820.781,100
Apr 9, 202519.8119.8119.8119.8119.81200
Apr 8, 202522.7322.7319.7519.7519.75600
Apr 7, 202521.1121.1119.5519.5519.55800
Apr 4, 202520.7820.7820.7820.7820.78200
Apr 3, 202521.2621.2621.2621.2621.26-
Apr 2, 202521.2621.2621.2621.2621.26-
Apr 1, 202521.2621.2621.2621.2621.26300
Mar 31, 202519.9119.9119.9119.9119.91-
Mar 28, 202521.4321.4319.9119.9119.91500
Mar 27, 202522.8022.8021.9521.9521.95800
Mar 26, 202520.3920.3920.3920.3920.39-
Mar 25, 202520.3920.3920.3920.3920.39-
Mar 24, 202520.5320.5320.3920.3920.39800
Mar 21, 202521.5321.5321.5321.5321.53-
Mar 20, 202521.5321.5321.5321.5321.53-
Mar 19, 202521.5621.5621.5321.5321.53900
Mar 18, 202523.0723.0723.0723.0723.07100
Mar 17, 202522.0022.0022.0022.0022.00600
Mar 14, 202522.3822.3822.3822.3822.38200
Mar 13, 202521.4121.4121.4121.4121.41-
Mar 12, 202521.4121.4121.4121.4121.41-
Mar 11, 202522.3022.3021.4121.4121.411,800
Mar 10, 202522.4022.4022.4022.4022.40100
Mar 7, 202522.4422.4422.4422.4422.44-
Mar 6, 202522.4422.4422.4422.4422.44-
Mar 5, 202522.4422.4422.4422.4422.44-
Mar 4, 202522.4422.4422.4422.4422.44200
Mar 3, 202522.0022.0022.0022.0022.001,100
Feb 28, 202523.0023.0022.0822.0822.082,700
Feb 27, 202523.2823.2823.2823.2823.28100
Feb 26, 202524.0024.0024.0024.0024.00-
Feb 25, 202524.0024.0024.0024.0024.00-
Feb 24, 202524.0024.0024.0024.0024.00-
Feb 21, 202524.0024.0024.0024.0024.00300
Feb 20, 202525.2325.2325.2325.2325.23-
Feb 19, 202525.2325.2325.2325.2325.23-
Feb 18, 202523.8525.2323.8525.2325.23400
Feb 14, 202523.8523.8523.8523.8523.85-
Feb 13, 202523.8523.8523.8523.8523.85300
Feb 12, 202521.8121.8121.8121.8121.81-
Feb 11, 202523.1324.4521.8121.8121.814,200
Feb 10, 202523.3823.3823.3823.3823.38-
Feb 7, 202523.3823.3823.3823.3823.38-
Feb 6, 202523.3823.3823.3823.3823.38-
Feb 5, 202523.3823.3823.3823.3823.38-
Feb 4, 202523.3823.3823.3823.3823.38-
Feb 3, 202523.3823.3823.3823.3823.38400
Jan 31, 202523.4623.4622.0122.0122.01900
Jan 30, 202522.2622.2622.2622.2622.26-
Jan 29, 202522.2622.2622.2622.2622.26-
Jan 28, 202522.2622.2622.2622.2622.26-
Jan 27, 202522.2622.2622.2622.2622.26-
Jan 24, 202524.8024.8022.2622.2622.26400
Jan 23, 202523.2523.8023.2523.8023.80700
Jan 22, 202524.7724.7724.7724.7724.77-
Jan 21, 202524.7724.7724.7724.7724.77-
Jan 17, 202523.2124.7723.2124.7724.77500
Jan 16, 202523.6023.6023.6023.6023.60-
Jan 15, 202523.6023.6023.6023.6023.60500
Jan 14, 202525.5525.5525.5525.5525.55-
Jan 13, 202525.5525.5525.5525.5525.55-
Jan 10, 202522.1625.5522.1625.5525.553,200
Jan 8, 202523.0623.0623.0623.0623.06200
Jan 7, 202523.0823.0823.0823.0823.08300
Jan 6, 202521.7521.7521.7521.7521.75-
Jan 3, 202521.7521.7521.7521.7521.75400
Jan 2, 202523.2023.2023.2023.2023.20300
Dec 31, 202423.7523.7523.7523.7523.75100
Dec 30, 202422.8522.8522.8522.8522.85-
Dec 27, 202422.8522.8522.8522.8522.85100
Dec 26, 202425.3025.3025.3025.3025.30-
Dec 24, 202425.3025.3025.3025.3025.30-
Dec 23, 202423.7125.3023.7125.3025.30900
Dec 20, 202425.0325.0325.0325.0325.03-
Dec 19, 202425.0325.0325.0325.0325.03200
Dec 18, 202422.6022.6022.6022.6022.60900
Dec 17, 202426.4026.4026.4026.4026.40200
Dec 16, 202425.0025.0025.0025.0025.00300
Dec 13, 202425.6925.6925.6925.6925.69-
Dec 12, 202425.6925.6925.6925.6925.69-
Dec 11, 202425.6925.6925.6925.6925.69-
Dec 10, 202427.4327.4325.6925.6925.69300
Dec 9, 202426.7426.7426.7426.7426.74-
Dec 6, 202426.7426.7426.7426.7426.741,400
Dec 5, 202423.9123.9123.9123.9123.91100
Dec 4, 202423.8923.8923.8923.8923.89100
Dec 3, 202424.4624.4624.4624.4624.46100
Dec 2, 202424.8924.8924.8924.8924.89-
Nov 29, 202424.8924.8924.8924.8924.89200
Nov 27, 202423.6723.6723.6723.6723.67-
Nov 26, 202423.6723.6723.6723.6723.671,400
Nov 25, 202424.0924.0924.0924.0924.09-
Nov 22, 202424.0924.0924.0924.0924.091,500
Nov 21, 202423.0023.0023.0023.0023.00-
Nov 20, 202423.0023.0023.0023.0023.00-
Nov 19, 202423.0023.0023.0023.0023.00-
Nov 18, 202424.3525.5023.0023.0023.00700
Nov 15, 202423.2523.2523.2523.2523.25-
Nov 14, 202423.2523.2523.2523.2523.25-
Nov 13, 202424.3524.3523.2523.2523.25500
Nov 12, 202424.9024.9024.9024.9024.90-
Nov 11, 202424.9024.9024.9024.9024.90-
Nov 8, 202424.9024.9024.9024.9024.90-
Nov 7, 202424.9024.9024.9024.9024.90-
Nov 6, 202424.9024.9024.9024.9024.90200
Nov 5, 202424.8524.8524.8524.8524.85-
Nov 4, 202423.6524.8523.6524.8524.851,400
Nov 1, 202423.2523.2523.2523.2523.251,100
Oct 31, 202425.2025.2025.2025.2025.20-
Oct 30, 202425.2025.2025.2025.2025.20-
Oct 29, 202425.2025.2025.2025.2025.20200
Oct 28, 202425.0025.0023.5023.5023.50700
Oct 25, 202423.1823.1823.1823.1823.18-
Oct 24, 202423.1823.1823.1823.1823.18-
Oct 23, 202423.1823.1823.1823.1823.18-
Oct 22, 202423.7023.7023.1823.1823.181,200
Oct 21, 202422.4022.4022.4022.4022.40300
Oct 18, 202422.4522.4522.4522.4522.45-
Oct 17, 202422.4522.4522.4522.4522.45-
Oct 16, 202422.4522.4522.4522.4522.45-
Oct 15, 202422.4522.4522.4522.4522.45-
Oct 14, 202422.4522.4522.4522.4522.45-
Oct 11, 202422.4522.4522.4522.4522.45600
Oct 10, 202422.6022.6022.6022.6022.60500
Oct 9, 202422.4022.4022.4022.4022.401,100
Oct 8, 202423.6323.6323.6323.6323.63-
Oct 7, 202422.3023.6322.3023.6323.63400
Oct 4, 202422.1022.1022.1022.1022.10300
Oct 3, 202424.3224.3224.3224.3224.32-
Oct 2, 202424.3224.3224.3224.3224.32-
Oct 1, 202423.6024.3223.6024.3224.32300
Sep 30, 202422.1022.1022.1022.1022.10600
Sep 27, 202423.4823.4823.4823.4823.48-
Sep 26, 202423.9723.9723.4823.4823.48600
Sep 25, 202424.2524.2523.5023.5023.502,600
Sep 24, 202423.3423.3423.3423.3423.34-
Sep 23, 202423.3423.3423.3423.3423.34200
Sep 20, 202423.9723.9723.9723.9723.97-
Sep 19, 202423.5023.9723.5023.9723.972,600
Sep 18, 202423.4023.4023.3023.3023.309,000
Sep 17, 202423.1723.1723.1723.1723.17-
Sep 16, 202423.1723.1723.1723.1723.17-
Sep 13, 202423.1723.1723.1723.1723.17-
Sep 12, 202423.1723.1723.1723.1723.17200
Sep 11, 202423.2523.8923.2523.8923.89500
Sep 10, 202423.5523.5523.5523.5523.55-
Sep 9, 202423.5523.5523.5523.5523.55300
Sep 6, 202422.7522.7522.2822.2822.28800
Sep 5, 202422.8622.8622.8522.8522.85500
Sep 4, 202421.1621.1621.1521.1521.15110,300
Sep 3, 202421.9522.0021.9522.0022.00600
Aug 30, 202420.6120.6120.6120.6120.61-
Aug 29, 202420.6120.6120.6120.6120.61300
Aug 28, 202422.2022.2022.2022.2022.201,200
Aug 27, 202421.3221.3221.3221.3221.32-
Aug 26, 202421.3221.3221.3221.3221.32-
Aug 23, 202421.3221.3221.3221.3221.32700
Aug 22, 202419.5520.3019.5520.3020.304,500
Aug 21, 202419.0519.0519.0519.0519.05-
Aug 20, 202419.0519.0519.0519.0519.05-
Aug 19, 202419.0519.0519.0519.0519.05300
Aug 16, 202419.0519.0519.0519.0519.05400
Aug 15, 202418.6818.6818.6818.6818.68-
Aug 14, 202418.6818.6818.6818.6818.68-
Aug 13, 202418.6818.6818.6818.6818.68-
Aug 12, 202419.6819.6818.6818.6818.681,900
Aug 9, 202419.2219.7518.6918.9118.916,000
Aug 8, 202419.7519.7519.7519.7519.75-
Aug 7, 202419.7519.7519.7519.7519.75-
Aug 6, 202419.7519.7519.7519.7519.75-
Aug 5, 202419.2219.7519.2219.7519.753,300
Aug 2, 202419.5019.5019.5019.5019.50300
Aug 1, 202419.3419.3419.3419.3419.34300
Jul 31, 202419.8719.8719.8719.8719.87200
Jul 30, 202419.3519.4019.3519.4019.40400
Jul 29, 202418.6019.2318.6019.2319.23600
Jul 26, 202419.8519.8519.8519.8519.85200
Jul 25, 202419.0019.1419.0019.1419.14400
Jul 24, 202419.6519.6519.6519.6519.65-
Jul 23, 202419.6519.6519.6519.6519.65100
Jul 22, 202418.5618.5618.5618.5618.56500
Jul 19, 202418.8818.8818.7718.7718.779,900
Jul 18, 202420.2520.2520.2220.2220.22400
Jul 17, 202419.2020.2519.2020.2520.25600
Jul 16, 202418.5518.7018.5518.7018.702,200
Jul 15, 2024 0.816 Dividend
Jul 15, 202419.1019.1018.9518.9518.951,600
Jul 12, 202419.3519.3519.2219.2518.431,500
Jul 11, 202419.1819.2419.1819.2418.42700
Jul 10, 202418.6118.6118.6118.6117.82500
Jul 9, 202417.9217.9217.9217.9217.1610,400
Jul 8, 202419.2419.2419.2419.2418.42400
Jul 5, 202418.1519.2418.1519.2418.42500
Jul 3, 202419.1719.1719.1719.1718.36200
Jul 2, 202417.9117.9117.9117.9117.15-
Jul 1, 202417.9117.9117.9117.9117.15-
Jun 28, 202417.9117.9117.9117.9117.15-
Jun 27, 202418.3518.3517.9117.9117.15700
Jun 26, 202418.1618.1617.4517.4516.711,700
Jun 25, 202418.1618.1618.1618.1617.39-
Jun 24, 202418.1618.1618.1618.1617.39-
Jun 21, 202418.1618.1618.1618.1617.39300
Jun 20, 202417.9818.2517.9818.2517.48400
Jun 18, 202416.5618.6016.5618.2217.4516,500
Jun 17, 202418.8518.8518.3018.3017.52900
Jun 14, 202418.8218.8218.8218.8218.02-
Jun 13, 202418.8218.8218.8218.8218.02200
Jun 12, 202419.2519.2519.2519.2518.43200
Jun 11, 202418.7918.7918.7918.7917.991,500
Jun 10, 202418.8918.8918.8918.8918.09200
Jun 7, 202419.7419.7819.7419.7818.94300
Jun 6, 202418.2918.2918.2918.2917.51-
Jun 5, 202418.2918.2918.2918.2917.51400
Jun 4, 202418.6518.6518.6518.6517.86-
Jun 3, 202418.6518.8518.6518.6517.862,300
May 31, 202418.5418.5418.4018.4017.621,500
May 30, 202419.6519.6519.6519.6518.82100
May 29, 202419.4419.4419.4419.4418.62400
May 28, 202419.7019.7019.7019.7018.86300
May 24, 202419.1819.1819.0719.0718.26700
May 23, 202419.4519.4519.4119.4118.59500
May 22, 202419.1819.1819.1819.1818.372,500
May 21, 202419.8719.8719.8719.8719.03-
May 20, 202419.4519.8719.4519.8719.032,600
May 17, 202419.2819.2819.2819.2818.461,100
May 16, 202419.5019.5019.5019.5018.67300
May 15, 202419.1519.1519.1519.1518.341,100
May 14, 202419.6019.6019.6019.6018.77300
May 13, 202419.6019.6019.6019.6018.77-
May 10, 202419.6019.6019.6019.6018.77500
May 9, 202419.4019.7219.3419.3518.531,000