PT Indofood Sukses Makmur Tbk (PIFMY)
OTCMKTS · Delayed Price · Currency is USD
23.80
-2.08 (-8.04%)
Jul 15, 2025, 4:00 PM EDT
PIFMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.30 | - | 59 |
| May 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.30 | 3.81% | 244 |
| May 28, 2025 | 25.85 | 26.01 | 23.28 | 23.28 | 22.45 | -4.34% | 1,276 |
| May 27, 2025 | 25.40 | 25.40 | 24.34 | 24.34 | 23.47 | 3.44% | 477 |
| May 23, 2025 | 24.50 | 25.15 | 23.49 | 23.53 | 22.68 | -9.15% | 2,489 |
| May 22, 2025 | 24.22 | 25.90 | 24.22 | 25.90 | 24.97 | 0.58% | 837 |
| May 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 24.83 | 6.76% | 510 |
| May 20, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.25 | -8.64% | 678 |
| May 19, 2025 | 24.50 | 26.40 | 24.50 | 26.40 | 25.45 | 4.43% | 355 |
| May 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.37 | 4.62% | 308 |
| May 15, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.30 | 1.55% | 269 |
| May 14, 2025 | 23.63 | 24.53 | 23.63 | 23.80 | 22.94 | 2.34% | 906 |
| May 13, 2025 | 23.89 | 23.89 | 23.25 | 23.25 | 22.41 | -4.12% | 1,058 |
| May 12, 2025 | 24.29 | 24.29 | 24.25 | 24.25 | 23.38 | 6.36% | 379 |
| May 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.98 | - | 144 |
| May 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.98 | 1.67% | 907 |
| May 7, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 21.62 | - | 29 |
| May 6, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 21.62 | -11.29% | 438 |
| May 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.37 | - | 28 |
| May 2, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 24.37 | - | 51 |