Indofood Agri Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.40	0.40	0.36	0.39	0.39	-3.70%	331,300
May 20, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	49,900
May 19, 2026	0.41	0.41	0.38	0.40	0.40	-	71,500
May 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	23,400
May 15, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	215,000
May 14, 2026	0.42	0.42	0.42	0.42	0.42	-	7,100
May 13, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	19,400
May 12, 2026	0.42	0.42	0.41	0.42	0.42	-	149,700
May 11, 2026	0.41	0.42	0.41	0.42	0.42	-	70,300
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	101,700
May 7, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	68,900
May 6, 2026	0.45	0.45	0.43	0.43	0.42	-	122,500
May 5, 2026	0.44	0.44	0.43	0.43	0.42	1.18%	444,300
May 4, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	256,600
Apr 30, 2026	0.42	0.44	0.42	0.42	0.41	-2.33%	261,600
Apr 29, 2026	0.42	0.45	0.42	0.43	0.42	3.61%	223,100
Apr 28, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	3,100
Apr 27, 2026	0.42	0.42	0.41	0.41	0.40	-3.53%	103,200
Apr 24, 2026	0.43	0.43	0.40	0.43	0.41	-	77,100
Apr 23, 2026	0.43	0.43	0.43	0.43	0.41	-2.30%	4,700
Apr 22, 2026	0.44	0.44	0.44	0.44	0.42	-	93,800
Apr 21, 2026	0.43	0.44	0.43	0.44	0.42	1.16%	259,100
Apr 20, 2026	0.43	0.44	0.43	0.43	0.42	1.18%	21,600
Apr 17, 2026	0.42	0.43	0.42	0.43	0.41	-	139,000
Apr 15, 2026	0.43	0.43	0.42	0.43	0.41	-1.16%	92,800
Apr 14, 2026	0.43	0.43	0.43	0.43	0.42	-	103,100
Apr 13, 2026	0.43	0.43	0.43	0.43	0.42	2.38%	13,300
Apr 10, 2026	0.42	0.44	0.42	0.42	0.41	1.20%	161,100
Apr 9, 2026	0.43	0.43	0.42	0.42	0.40	-1.19%	39,000
Apr 8, 2026	0.44	0.44	0.42	0.42	0.41	-2.33%	43,700
Apr 7, 2026	0.44	0.45	0.41	0.43	0.42	1.18%	288,400
Apr 6, 2026	0.42	0.44	0.42	0.43	0.41	2.41%	839,600
Apr 2, 2026	0.42	0.42	0.42	0.42	0.40	-	27,300
Apr 1, 2026	0.42	0.43	0.41	0.42	0.40	-	427,500
Mar 31, 2026	0.42	0.42	0.41	0.42	0.40	-	92,000
Mar 30, 2026	0.41	0.43	0.41	0.42	0.40	2.47%	1,170,400
Mar 27, 2026	0.39	0.41	0.39	0.41	0.39	2.53%	301,600
Mar 26, 2026	0.39	0.40	0.39	0.40	0.38	1.28%	71,000
Mar 25, 2026	0.39	0.39	0.39	0.39	0.38	-	300
Mar 24, 2026	0.38	0.39	0.38	0.39	0.38	4.00%	80,300
Mar 23, 2026	0.38	0.39	0.38	0.38	0.36	-5.06%	158,700
Mar 20, 2026	0.40	0.40	0.39	0.40	0.38	-1.25%	66,300
Mar 19, 2026	0.40	0.40	0.40	0.40	0.39	-	2,700
Mar 18, 2026	0.41	0.41	0.39	0.40	0.39	-1.23%	225,100
Mar 17, 2026	0.41	0.42	0.40	0.41	0.39	-2.41%	540,000
Mar 16, 2026	0.38	0.42	0.38	0.42	0.40	9.21%	304,000
Mar 13, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	51,200
Mar 12, 2026	0.39	0.39	0.38	0.39	0.37	-	170,000
Mar 11, 2026	0.38	0.39	0.38	0.39	0.37	2.67%	102,300
Mar 10, 2026	0.38	0.38	0.38	0.38	0.36	-	25,000