PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS
· Delayed Price · Currency is USD
26.01
+2.73 (11.71%)
May 28, 2025, 11:32 AM EDT
PIFMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - | 59 |
| May 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 3.81% | 244 |
| May 28, 2025 | 25.85 | 26.01 | 23.28 | 23.28 | 23.28 | -4.34% | 1,276 |
| May 27, 2025 | 25.40 | 25.40 | 24.34 | 24.34 | 24.34 | 3.44% | 477 |
| May 23, 2025 | 24.50 | 25.15 | 23.49 | 23.53 | 23.53 | -9.15% | 2,489 |
| May 22, 2025 | 24.22 | 25.90 | 24.22 | 25.90 | 25.90 | 0.58% | 837 |
| May 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 6.76% | 510 |
| May 20, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -8.64% | 678 |
| May 19, 2025 | 24.50 | 26.40 | 24.50 | 26.40 | 26.40 | 4.43% | 355 |
| May 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 4.62% | 308 |
| May 15, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.55% | 269 |
| May 14, 2025 | 23.63 | 24.53 | 23.63 | 23.80 | 23.80 | 2.34% | 906 |
| May 13, 2025 | 23.89 | 23.89 | 23.25 | 23.25 | 23.25 | -4.12% | 1,058 |
| May 12, 2025 | 24.29 | 24.29 | 24.25 | 24.25 | 24.25 | 6.36% | 379 |
| May 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 144 |
| May 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.67% | 907 |
| May 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 29 |
| May 6, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -11.29% | 438 |
| May 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 28 |
| May 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - | 51 |
| May 1, 2025 | 24.25 | 25.28 | 24.25 | 25.28 | 25.28 | 18.83% | 516 |
| Apr 30, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - | 66 |
| Apr 29, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -4.60% | 1,172 |
| Apr 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 24 |
| Apr 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.41% | 112 |
| 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 |