PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS · Delayed Price · Currency is USD
23.46
-1.04 (-4.24%)
Aug 11, 2025, 3:10 PM EDT
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 2 |
| Aug 11, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - | 237 |
| Aug 8, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 774 |
| Aug 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.20% | 358 |
| Aug 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.86% | 679 |
| Aug 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | 68 |
| Aug 4, 2025 | 26.05 | 26.05 | 25.53 | 25.53 | 25.53 | -0.68% | 1,174 |
| Aug 1, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.06% | 864 |
| Jul 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 185 |
| Jul 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | 47 |
| Jul 29, 2025 | 27.05 | 27.05 | 25.43 | 25.43 | 25.43 | -7.19% | 371 |
| Jul 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 14.88% | 113 |
| Jul 25, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 49 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -6.84% | 248 |
| Jul 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.18% | 1,341 |
| Jul 22, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.11% | 260 |
| Jul 21, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 176 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 108 |
| Jul 17, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 9.87% | 350 |
| Jul 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 11 |
| Jul 15, 2025 | 25.37 | 25.37 | 23.80 | 23.80 | 23.80 | -8.04% | 1,416 |
| Jul 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -6.94% | 227 |
| Jul 11, 2025 | 25.36 | 27.81 | 25.36 | 27.81 | 27.81 | 6.45% | 935 |
| Jul 10, 2025 | 24.10 | 26.13 | 24.10 | 26.13 | 26.13 | 3.14% | 1,955 |
| Jul 9, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 10.13% | 341 |
| Jul 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 110 |
| Jul 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 108 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.17 | -6.31% | 262 |
| Jul 2, 2025 | 25.10 | 25.10 | 24.55 | 24.55 | 23.67 | -2.96% | 943 |
| Jul 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.39 | 8.07% | 290 |
| Jun 30, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 22.57 | 1.34% | 394 |
| Jun 27, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.27 | - | 65 |
| Jun 26, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.27 | -1.81% | 331 |
| Jun 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 22.68 | -3.78% | 2,258 |
| Jun 24, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.57 | - | 93 |
| Jun 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.57 | - | 128 |
| Jun 20, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.57 | -1.42% | 352 |
| Jun 18, 2025 | 24.05 | 25.30 | 23.47 | 24.80 | 23.91 | 4.38% | 2,482 |
| Jun 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 22.91 | - | 144 |
| Jun 16, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 22.91 | - | 83 |
| Jun 13, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 22.91 | -1.00% | 361 |
| Jun 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 153 |
| Jun 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 74 |
| Jun 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 54 |
| Jun 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 25 |
| Jun 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 193 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 57 |
| Jun 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | - |
| Jun 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.14 | - | 26,366 |
| Jun 2, 2025 | 23.56 | 24.00 | 23.56 | 24.00 | 23.14 | -0.70% | 249 |