Indokem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	496.00	505.95	475.00	500.00	500.00	0.81%	3,310
Jun 18, 2026	510.05	516.80	493.00	496.00	496.00	-3.66%	6,521
Jun 17, 2026	537.85	537.85	507.75	514.85	514.85	-1.91%	2,677
Jun 16, 2026	521.95	525.00	507.25	524.90	524.90	2.83%	1,960
Jun 15, 2026	539.50	539.50	506.60	510.45	510.45	-1.66%	3,133
Jun 12, 2026	519.95	527.80	503.05	519.05	519.05	1.73%	1,518
Jun 11, 2026	478.60	517.95	478.60	510.20	510.20	1.94%	2,053
Jun 10, 2026	510.95	510.95	484.95	500.50	500.50	0.30%	2,461
Jun 9, 2026	501.40	513.95	490.00	499.00	499.00	-0.47%	2,748
Jun 8, 2026	502.60	509.00	480.65	501.35	501.35	0.14%	2,121
Jun 5, 2026	515.50	524.00	496.30	500.65	500.65	-3.67%	5,173
Jun 4, 2026	534.05	549.00	509.90	519.70	519.70	-3.17%	5,022
Jun 3, 2026	539.75	572.00	530.30	536.70	536.70	-3.04%	2,504
Jun 2, 2026	569.00	569.00	538.00	553.55	553.55	-1.63%	3,537
Jun 1, 2026	610.50	610.50	560.35	562.75	562.75	-3.52%	2,130
May 29, 2026	604.30	604.30	580.10	583.30	583.30	-3.80%	2,560
May 27, 2026	610.90	617.70	585.50	606.35	606.35	-0.74%	1,992
May 26, 2026	577.50	621.00	577.50	610.90	610.90	1.85%	8,464
May 25, 2026	603.00	617.90	594.85	599.80	599.80	0.83%	1,543
May 22, 2026	618.00	631.90	582.40	594.85	594.85	-1.68%	3,810
May 21, 2026	659.00	659.00	598.20	605.00	605.00	-3.91%	3,301
May 20, 2026	636.90	636.90	590.10	629.65	629.65	2.42%	4,322
May 19, 2026	585.65	614.90	585.65	614.75	614.75	4.97%	4,552
May 18, 2026	535.00	587.00	531.10	585.65	585.65	4.76%	10,469
May 15, 2026	579.00	579.00	544.90	559.05	559.05	-2.53%	3,558
May 14, 2026	588.00	588.00	565.00	573.55	573.55	-0.26%	3,031
May 13, 2026	591.00	598.95	560.00	575.05	575.05	-0.96%	1,785
May 12, 2026	567.25	594.90	566.20	580.60	580.60	-2.58%	6,424
May 11, 2026	609.75	624.35	590.00	596.00	596.00	-3.43%	1,645
May 8, 2026	618.00	649.00	607.50	617.20	617.20	-3.48%	4,132
May 7, 2026	639.00	664.25	620.00	639.45	639.45	-1.65%	5,654
May 6, 2026	606.00	655.00	606.00	650.20	650.20	2.39%	6,827
May 5, 2026	634.85	688.95	634.85	635.00	635.00	-4.98%	16,274
May 4, 2026	636.45	668.25	636.45	668.25	668.25	5.00%	14,461
Apr 30, 2026	600.95	638.10	600.95	636.45	636.45	0.62%	17,981
Apr 29, 2026	632.55	632.55	614.50	632.55	632.55	5.00%	16,128
Apr 28, 2026	589.00	602.45	585.30	602.45	602.45	4.99%	11,075
Apr 27, 2026	544.90	573.80	520.00	573.80	573.80	5.00%	14,200
Apr 24, 2026	546.50	546.50	530.90	546.50	546.50	5.00%	13,110
Apr 23, 2026	485.20	520.50	482.70	520.50	520.50	4.99%	10,582
Apr 22, 2026	489.00	499.35	482.00	495.75	495.75	0.45%	4,664
Apr 21, 2026	495.05	518.35	480.65	493.55	493.55	-2.27%	6,549
Apr 20, 2026	518.95	518.95	495.00	505.00	505.00	-1.54%	1,576
Apr 17, 2026	501.00	519.00	480.15	512.90	512.90	3.60%	9,651
Apr 16, 2026	505.00	515.00	493.00	495.10	495.10	-1.92%	5,464
Apr 15, 2026	502.50	514.40	490.00	504.80	504.80	0.46%	4,917
Apr 13, 2026	498.50	509.90	486.00	502.50	502.50	-0.18%	2,698
Apr 10, 2026	512.60	520.00	491.20	503.40	503.40	-1.79%	3,340
Apr 9, 2026	528.90	529.90	500.15	512.55	512.55	-1.63%	3,955
Apr 8, 2026	510.05	521.95	510.05	521.05	521.05	4.82%	4,038