PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS
· Delayed Price · Currency is USD
21.55
-1.74 (-7.47%)
Apr 23, 2025, 4:00 PM EDT
PIFMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.50 | 22.85 | 21.50 | 22.85 | 22.85 | 6.03% | 447 |
| Apr 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 95 |
| Apr 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 165 |
| Apr 21, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 167 |
| Apr 17, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 25 |
| Apr 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.41% | 356 |
| Apr 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 28 |
| Apr 14, 2025 | 21.16 | 21.25 | 21.16 | 21.25 | 21.25 | 2.29% | 1,056 |
| Apr 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - | 113 |
| Apr 10, 2025 | 21.05 | 21.05 | 20.78 | 20.78 | 20.78 | 4.87% | 1,060 |
| Apr 9, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% | 248 |
| Apr 8, 2025 | 22.73 | 22.73 | 19.75 | 19.75 | 19.75 | 1.02% | 590 |
| Apr 7, 2025 | 21.11 | 21.11 | 19.55 | 19.55 | 19.55 | -5.90% | 775 |
| Apr 4, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -2.26% | 208 |
| Apr 3, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 39 |
| Apr 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - | 132 |
| Apr 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 6.76% | 283 |
| Mar 31, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - | 23 |
| Mar 28, 2025 | 21.43 | 21.43 | 19.91 | 19.91 | 19.91 | -9.29% | 523 |
| Mar 27, 2025 | 22.80 | 22.80 | 21.95 | 21.95 | 21.95 | 7.65% | 806 |
| Mar 26, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | 85 |
| Mar 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - | 189 |
| Mar 24, 2025 | 20.53 | 20.53 | 20.39 | 20.39 | 20.39 | -5.29% | 839 |
| Mar 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 68 |
| Mar 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 147 |
| Mar 19, 2025 | 21.56 | 21.56 | 21.53 | 21.53 | 21.53 | -6.68% | 921 |
| Mar 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 4.86% | 143 |
| Mar 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.70% | 630 |
| Mar 14, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 4.53% | 160 |
| Mar 13, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 103 |
| Mar 12, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - | 134 |
| Mar 11, 2025 | 22.30 | 22.30 | 21.41 | 21.41 | 21.41 | -4.42% | 1,821 |
| Mar 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.18% | 123 |
| Mar 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 36 |
| Mar 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 86 |
| Mar 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 51 |
| Mar 4, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.00% | 156 |
| Mar 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.36% | 1,094 |
| Feb 28, 2025 | 23.00 | 23.00 | 22.08 | 22.08 | 22.08 | -5.15% | 2,710 |
| Feb 27, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -3.00% | 145 |
| Feb 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 42 |
| Feb 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10 |
| Feb 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.87% | 250 |
| Feb 20, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 81 |
| Feb 19, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 62 |
| Feb 18, 2025 | 23.85 | 25.23 | 23.85 | 25.23 | 25.23 | 5.78% | 369 |
| Feb 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 29 |
| Feb 13, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 9.35% | 274 |
| Feb 12, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 81 |