PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS · Delayed Price · Currency is USD
21.45
+0.44 (2.09%)
At close: Feb 11, 2026
PIFMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.01% | 337 |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 124 |
| Feb 6, 2026 | 20.70 | 21.00 | 20.70 | 20.70 | 20.70 | -0.29% | 729 |
| Feb 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.77% | 2,611 |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.58% | 413 |
| Feb 3, 2026 | 21.41 | 21.46 | 21.41 | 21.46 | 21.46 | 0.09% | 1,580 |
| Feb 2, 2026 | 20.62 | 21.44 | 20.46 | 21.44 | 21.44 | 2.10% | 1,476 |
| Jan 30, 2026 | 20.07 | 21.00 | 20.07 | 21.00 | 21.00 | 1.50% | 1,058 |
| Jan 29, 2026 | 19.97 | 21.44 | 19.97 | 20.69 | 20.69 | 2.38% | 6,879 |
| Jan 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.26% | 242 |
| Jan 27, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 3.93% | 620 |
| Jan 26, 2026 | 20.50 | 20.50 | 20.08 | 20.10 | 20.10 | -0.40% | 4,580 |
| Jan 23, 2026 | 21.44 | 21.44 | 20.18 | 20.18 | 20.18 | 0.90% | 637 |
| Jan 22, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 3,212 |
| Jan 21, 2026 | 19.69 | 20.00 | 19.69 | 20.00 | 20.00 | -2.20% | 930 |
| Jan 20, 2026 | 20.00 | 20.45 | 20.00 | 20.45 | 20.45 | -4.65% | 2,170 |
| Jan 16, 2026 | 20.85 | 21.49 | 20.21 | 21.45 | 21.45 | 2.13% | 1,436 |
| Jan 15, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1.69% | 2,927 |
| Jan 14, 2026 | 20.23 | 20.65 | 20.23 | 20.65 | 20.65 | 4.29% | 490 |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.37% | 692 |
| Jan 12, 2026 | 20.09 | 20.49 | 20.09 | 20.49 | 20.49 | 1.74% | 6,173 |
| Jan 9, 2026 | 19.90 | 21.15 | 19.90 | 20.14 | 20.14 | 0.05% | 11,687 |
| Jan 8, 2026 | 21.00 | 21.00 | 20.13 | 20.13 | 20.13 | -2.64% | 1,456 |
| Jan 7, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.80% | 1,949 |
| Jan 6, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 3.13% | 539 |
| Jan 5, 2026 | 21.00 | 21.13 | 20.63 | 20.63 | 20.63 | -3.85% | 1,558 |
| Jan 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.50% | 476 |
| Dec 31, 2025 | 21.12 | 22.00 | 21.12 | 22.00 | 22.00 | 8.80% | 303 |
| Dec 30, 2025 | 20.28 | 20.28 | 20.20 | 20.22 | 20.22 | -0.83% | 1,728 |
| Dec 29, 2025 | 20.30 | 20.39 | 20.08 | 20.39 | 20.39 | -6.52% | 6,029 |
| Dec 26, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 7.76% | 308 |
| 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 |