PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS · Delayed Price · Currency is USD
21.55
+0.95 (4.61%)
Dec 23, 2025, 4:00 PM EST
PIFMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | -1.75% | 6,550 |
| Dec 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.21% | 655 |
| Dec 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -3.33% | 493 |
| Dec 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.37% | 224 |
| Dec 17, 2025 | 20.50 | 20.50 | 20.17 | 20.17 | 20.17 | 3.92% | 847 |
| Dec 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -5.41% | 4,626 |
| Dec 15, 2025 | 21.60 | 21.60 | 20.52 | 20.52 | 20.52 | -2.17% | 598 |
| Dec 12, 2025 | 20.60 | 20.98 | 20.60 | 20.98 | 20.98 | 1.82% | 1,673 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -7.62% | 398 |
| Dec 9, 2025 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 8.20% | 1,417 |
| Dec 8, 2025 | 21.53 | 21.53 | 20.61 | 20.61 | 20.61 | -5.26% | 873 |
| Dec 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.14% | 1,451 |
| Dec 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | 648 |
| Dec 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.19% | 278 |
| Dec 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.44% | 231 |
| Nov 26, 2025 | 22.60 | 22.60 | 22.11 | 22.11 | 22.11 | 3.08% | 422 |
| Nov 21, 2025 | 22.90 | 22.90 | 21.45 | 21.45 | 21.45 | -4.67% | 662 |
| Nov 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 7.14% | 436 |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | 156 |
| Nov 18, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | -1.96% | 1,419 |
| Nov 17, 2025 | 22.35 | 22.35 | 21.73 | 21.73 | 21.73 | 1.16% | 2,390 |
| Nov 14, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.82% | 280 |
| Nov 13, 2025 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | - | 402 |
| Nov 12, 2025 | 21.93 | 22.00 | 21.27 | 21.30 | 21.30 | -0.14% | 2,348 |
| Nov 11, 2025 | 21.78 | 21.78 | 21.33 | 21.33 | 21.33 | -1.93% | 755 |
| Nov 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -7.76% | 491 |
| Nov 6, 2025 | 21.26 | 23.58 | 21.26 | 23.58 | 23.58 | 3.19% | 1,398 |
| Nov 5, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 3.11% | 357 |
| Nov 4, 2025 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | -3.44% | 299 |
| Nov 3, 2025 | 22.23 | 22.95 | 22.23 | 22.95 | 22.95 | 4.56% | 336 |
| Oct 31, 2025 | 22.50 | 22.50 | 21.95 | 21.95 | 21.95 | -3.73% | 750 |
| Oct 30, 2025 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | -0.65% | 434 |
| Oct 28, 2025 | 24.18 | 24.18 | 22.90 | 22.95 | 22.95 | 1.55% | 762 |
| Oct 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.03% | 206 |
| Oct 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.50% | 452 |
| Oct 23, 2025 | 22.50 | 22.98 | 22.50 | 22.98 | 22.98 | 3.26% | 1,713 |
| Oct 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.18% | 181 |
| Oct 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.74% | 290 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.75% | 1,068 |
| Oct 15, 2025 | 21.58 | 21.58 | 20.63 | 20.63 | 20.63 | -2.46% | 836 |
| Oct 14, 2025 | 22.18 | 22.80 | 21.15 | 21.15 | 21.15 | -9.23% | 1,000 |
| Oct 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.09% | 275 |
| Oct 10, 2025 | 22.60 | 22.60 | 22.39 | 22.39 | 22.39 | -3.51% | 429 |
| Oct 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.53% | 445 |
| Oct 7, 2025 | 22.00 | 22.41 | 22.00 | 22.41 | 22.41 | -3.82% | 603 |
| Sep 30, 2025 | 22.41 | 23.30 | 22.41 | 23.30 | 23.30 | 2.87% | 618 |
| Sep 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -5.19% | 121 |
| Sep 26, 2025 | 22.70 | 23.89 | 22.70 | 23.89 | 23.89 | 8.54% | 2,992 |
| Sep 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -7.78% | 226 |
| Sep 18, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.46% | 179 |