PT Indofood CBP Sukses Makmur Tbk (FRA:48I)
Germany · Delayed Price · Currency is EUR 0.3960
-0.0300 (-7.04%)
Last updated: Dec 2, 2025, 8:22 AM CET
FRA:48I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -3.18% | - |
| Nov 28, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.85% | 229 |
| Nov 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.37% | - |
| Nov 24, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.47% | 1,909 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Nov 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.40% | - |
| Nov 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.19% | - |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.59% | - |
| Nov 14, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.72% | 2,000 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.65% | - |
| Nov 10, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.88% | 2,291 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | 10,000 |
| Nov 6, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -1.29% | 2,200 |
| Nov 5, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 7.87% | 650 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.47% | - |
| Oct 31, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.50% | 1,000 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.33% | - |
| Oct 24, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.33% | 5,900 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,010 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.45% | - |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.69% | - |
| Oct 16, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 12.84% | 3,917 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.52% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.40% | - |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 2,000 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.24% | 10,000 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.22% | - |
| Oct 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 2,554 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -5.66% | 20 |
| Oct 3, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 6.00% | 1,980 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.21% | 14 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.40% | 3,514 |
| Sep 30, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.78% | 3,050 |
| Sep 29, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 1.41% | 547 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3.32% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.55% | - |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Sep 23, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.69% | 7,000 |