PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
8,475.00
-50.00 (-0.59%)
Aug 1, 2025, 4:14 PM WIB

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258,675.008,700.008,450.008,475.008,475.00-0.59%7,140,900
Jul 31, 20258,425.008,825.008,400.008,525.008,525.001.79%16,887,300
Jul 30, 20258,325.008,400.008,275.008,375.008,375.000.90%6,796,700
Jul 29, 20258,350.008,400.008,275.008,300.008,300.00-0.90%3,728,500
Jul 28, 20258,475.008,475.008,350.008,375.008,375.00-0.30%3,305,800
Jul 25, 20258,350.008,400.008,300.008,400.008,400.000.60%3,388,300
Jul 24, 20258,350.008,450.008,350.008,350.008,350.00-4,995,300
Jul 23, 20258,300.008,350.008,200.008,350.008,350.001.52%4,557,000
Jul 22, 20258,300.008,300.008,200.008,225.008,225.00-0.90%3,519,800
Jul 21, 20258,275.008,375.008,225.008,300.008,300.000.91%4,406,300
Jul 18, 20258,225.008,275.008,200.008,225.008,225.00-3,995,500
Jul 17, 20258,350.008,450.008,175.008,225.008,225.00-0.60%7,185,300
Jul 16, 20258,325.008,450.008,275.008,275.008,275.00-0.60%12,711,100
Jul 15, 20258,350.008,350.008,225.008,325.008,325.00-0.30%17,749,200
Jul 14, 20258,250.008,350.008,125.008,350.008,350.001.21%10,098,800
Jul 11, 20258,150.008,250.008,100.008,250.008,250.001.23%8,348,300
Jul 10, 20258,175.008,200.008,050.008,150.008,150.00-0.31%4,624,300
Jul 9, 20258,025.008,200.008,000.008,175.008,175.001.87%7,330,800
Jul 8, 20258,050.008,100.007,975.008,025.008,025.00-0.93%4,585,500
Jul 7, 20258,100.008,100.008,000.008,100.008,100.00-5,535,000
Jul 4, 20258,125.008,250.008,050.008,100.008,100.00-7,561,600
Jul 3, 20257,925.008,125.007,875.008,100.008,100.001.57%8,038,300
Jul 2, 20257,975.008,050.007,875.007,975.007,975.00-2.74%11,433,200
Jul 1, 20258,050.008,200.008,050.008,200.007,920.000.92%8,266,200
Jun 30, 20258,100.008,150.007,950.008,125.007,847.560.93%9,281,800
Jun 26, 20258,050.008,100.007,925.008,050.007,775.12-7,694,800
Jun 25, 20258,025.008,100.007,975.008,050.007,775.121.58%7,393,900
Jun 24, 20257,950.008,025.007,900.007,925.007,654.36-12,219,000
Jun 23, 20258,000.008,000.007,800.007,925.007,654.36-1.55%4,733,500
Jun 20, 20258,050.008,125.008,025.008,050.007,775.09-13,421,400
Jun 19, 20258,150.008,275.008,025.008,050.007,775.09-0.92%4,749,400
Jun 18, 20258,225.008,325.008,100.008,125.007,847.53-0.91%8,305,600
Jun 17, 20258,300.008,350.008,200.008,200.007,919.97-0.30%7,753,400
Jun 16, 20258,275.008,350.008,225.008,225.007,944.12-1.20%7,501,300
Jun 13, 20258,275.008,450.008,225.008,325.008,040.701.22%11,957,200
Jun 12, 20258,400.008,400.008,225.008,225.007,944.12-3.24%10,971,300
Jun 11, 20258,275.008,500.008,150.008,500.008,209.733.66%20,164,400
Jun 10, 20258,150.008,250.008,125.008,200.007,919.970.61%7,197,900
Jun 5, 20258,200.008,275.008,100.008,150.007,871.68-0.91%10,392,100
Jun 4, 20257,950.008,225.007,875.008,225.007,944.125.11%19,738,900
Jun 3, 20257,675.007,875.007,650.007,825.007,557.781.95%8,012,300
Jun 2, 20257,925.007,950.007,650.007,675.007,412.90-2.54%9,732,500
May 28, 20257,900.007,950.007,775.007,875.007,606.07-13,336,000
May 27, 20257,875.007,900.007,825.007,875.007,606.070.32%5,098,100
May 26, 20257,850.007,900.007,825.007,850.007,581.92-5,293,300
May 23, 20257,900.007,975.007,825.007,850.007,581.92-0.63%7,882,300
May 22, 20257,975.008,150.007,900.007,900.007,630.22-0.94%12,044,100
May 21, 20257,875.008,025.007,875.007,975.007,702.651.27%10,053,600
May 20, 20258,250.008,325.007,875.007,875.007,606.07-4.26%12,129,200
May 19, 20258,450.008,500.008,225.008,225.007,944.12-2.66%12,109,700