PT Indofood Sukses Makmur Tbk (FRA:ISM)
Germany · Delayed Price · Currency is EUR 0.3640
+0.0040 (1.11%)
At close: Nov 28, 2025
FRA:ISM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.76% | - |
| Oct 17, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 2,500 |
| Oct 16, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 6.11% | 610 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.76% | - |
| Oct 14, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 6.11% | 12,900 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.25% | - |
| Oct 6, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 11.63% | 3,362 |
| Oct 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.03% | - |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -9.31% | - |
| Sep 29, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 9.09% | 15,000 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.05% | - |