PT Indofood Sukses Makmur Tbk (FRA:ISM)
Germany · Delayed Price · Currency is EUR 0.3320
-0.0040 (-1.19%)
Last updated: Jan 7, 2026, 8:04 AM CET
FRA:ISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.27% | 3,883 |
| Jan 8, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Jan 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Jan 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.82% | - |
| Jan 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.34% | - |
| Jan 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | 2,350 |
| Dec 30, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 5.26% | 19,205 |
| Dec 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.64% | 94 |
| Dec 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.07% | - |
| Dec 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.71% | 8,000 |
| Dec 19, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 0.57% | 52,394 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Dec 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.41% | 4,000 |
| Dec 8, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -0.53% | 1,300 |
| Dec 5, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 20,000 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Dec 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.21% | 1,000 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.33% | - |
| Nov 26, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 14.04% | 8,000 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.31% | - |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | - |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.33% | - |
| Nov 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.15% | - |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |
| Nov 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.26% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.72% | - |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.26% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.81% | - |
| Nov 7, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -0.52% | 40,000 |
| Nov 6, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 10.92% | 20,000 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.25% | - |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | 20,250 |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.50% | - |
| Oct 29, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 8.11% | 10,000 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.42% | - |
| Oct 27, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 11.60% | 2,600 |