Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,303.23 +6.34 (+0.19%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,406.23 +199.10 (+1.09%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,553.70 +2,124.57 (+3.70%) CMC Crypto 200
1,283.96 +13.22 (+1.04%)
PT Indofarma Tbk (INAF.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 04:00PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 30 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 183,400 |
| 29 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 260,600 |
| 26 Apr 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 67,400 |
| 25 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 355,000 |
| 24 Apr 2024 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 180,400 |
| 23 Apr 2024 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 256,000 |
| 22 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 357,400 |
| 19 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 54,000 |
| 18 Apr 2024 | 206.00 | 206.00 | 195.00 | 195.00 | 195.00 | 76,700 |
| 17 Apr 2024 | 230.00 | 230.00 | 216.00 | 216.00 | 216.00 | 69,700 |
| 16 Apr 2024 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 53,700 |
| 05 Apr 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 81,300 |
| 04 Apr 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 118,200 |
| 03 Apr 2024 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | 30,500 |
| 02 Apr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 530,000 |
| 01 Apr 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 89,400 |
| 28 Mar 2024 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 196,800 |
| 27 Mar 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 431,100 |
| 26 Mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 363,100 |
| 25 Mar 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 478,500 |
| 22 Mar 2024 | 398.00 | 436.00 | 398.00 | 436.00 | 436.00 | 2,358,500 |
| 21 Mar 2024 | 394.00 | 420.00 | 394.00 | 398.00 | 398.00 | 97,600 |
| 20 Mar 2024 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 35,000 |
| 19 Mar 2024 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | 33,100 |
| 18 Mar 2024 | 398.00 | 404.00 | 394.00 | 398.00 | 398.00 | 33,500 |
| 15 Mar 2024 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | 60,200 |
| 14 Mar 2024 | 402.00 | 406.00 | 398.00 | 404.00 | 404.00 | 225,700 |
| 13 Mar 2024 | 396.00 | 416.00 | 394.00 | 400.00 | 400.00 | 155,000 |
| 08 Mar 2024 | 392.00 | 398.00 | 392.00 | 396.00 | 396.00 | 14,100 |
| 07 Mar 2024 | 392.00 | 400.00 | 390.00 | 394.00 | 394.00 | 73,000 |
| 06 Mar 2024 | 390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 39,900 |
| 05 Mar 2024 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 17,500 |
| 04 Mar 2024 | 386.00 | 392.00 | 386.00 | 390.00 | 390.00 | 49,500 |
| 01 Mar 2024 | 382.00 | 392.00 | 382.00 | 388.00 | 388.00 | 25,000 |
| 29 Feb 2024 | 386.00 | 394.00 | 382.00 | 386.00 | 386.00 | 51,900 |
| 28 Feb 2024 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 223,500 |
| 27 Feb 2024 | 388.00 | 394.00 | 386.00 | 388.00 | 388.00 | 302,100 |
| 26 Feb 2024 | 392.00 | 396.00 | 388.00 | 390.00 | 390.00 | 193,500 |
| 23 Feb 2024 | 394.00 | 398.00 | 390.00 | 392.00 | 392.00 | 147,200 |
| 22 Feb 2024 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | 52,300 |
| 21 Feb 2024 | 384.00 | 406.00 | 384.00 | 396.00 | 396.00 | 125,700 |
| 20 Feb 2024 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 55,100 |
| 19 Feb 2024 | 428.00 | 428.00 | 398.00 | 400.00 | 400.00 | 376,000 |
| 16 Feb 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| 15 Feb 2024 | 414.00 | 438.00 | 398.00 | 428.00 | 428.00 | 656,500 |
| 13 Feb 2024 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 88,600 |
| 12 Feb 2024 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | 74,200 |
| 07 Feb 2024 | 422.00 | 430.00 | 422.00 | 424.00 | 424.00 | 27,300 |
| 06 Feb 2024 | 420.00 | 432.00 | 420.00 | 422.00 | 422.00 | 174,300 |
| 05 Feb 2024 | 412.00 | 428.00 | 412.00 | 422.00 | 422.00 | 40,300 |
| 02 Feb 2024 | 410.00 | 432.00 | 410.00 | 428.00 | 428.00 | 22,500 |
| 01 Feb 2024 | 412.00 | 450.00 | 412.00 | 430.00 | 430.00 | 217,200 |
| 31 Jan 2024 | 406.00 | 438.00 | 406.00 | 432.00 | 432.00 | 211,100 |
| 30 Jan 2024 | 420.00 | 436.00 | 420.00 | 422.00 | 422.00 | 102,200 |
| 29 Jan 2024 | 408.00 | 426.00 | 408.00 | 422.00 | 422.00 | 178,100 |
| 26 Jan 2024 | 420.00 | 440.00 | 420.00 | 426.00 | 426.00 | 193,800 |
| 25 Jan 2024 | 434.00 | 450.00 | 422.00 | 440.00 | 440.00 | 470,600 |
| 24 Jan 2024 | 464.00 | 478.00 | 450.00 | 452.00 | 452.00 | 428,700 |
| 23 Jan 2024 | 480.00 | 480.00 | 458.00 | 464.00 | 464.00 | 350,300 |
| 22 Jan 2024 | 492.00 | 494.00 | 476.00 | 480.00 | 480.00 | 383,200 |
| 19 Jan 2024 | 492.00 | 498.00 | 490.00 | 494.00 | 494.00 | 129,200 |
| 18 Jan 2024 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 154,800 |
| 17 Jan 2024 | 500.00 | 535.00 | 492.00 | 500.00 | 500.00 | 439,800 |
| 16 Jan 2024 | 496.00 | 515.00 | 490.00 | 505.00 | 505.00 | 611,600 |
| 15 Jan 2024 | 515.00 | 550.00 | 494.00 | 496.00 | 496.00 | 609,300 |
| 12 Jan 2024 | 515.00 | 535.00 | 505.00 | 515.00 | 515.00 | 79,900 |
| 11 Jan 2024 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 201,000 |
| 10 Jan 2024 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | 153,900 |
| 09 Jan 2024 | 530.00 | 535.00 | 510.00 | 530.00 | 530.00 | 269,000 |
| 08 Jan 2024 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | 253,200 |
| 05 Jan 2024 | 560.00 | 575.00 | 540.00 | 540.00 | 540.00 | 713,000 |
| 04 Jan 2024 | 550.00 | 590.00 | 540.00 | 560.00 | 560.00 | 1,704,500 |
| 03 Jan 2024 | 530.00 | 560.00 | 515.00 | 540.00 | 540.00 | 1,142,500 |
| 02 Jan 2024 | 580.00 | 595.00 | 530.00 | 530.00 | 530.00 | 773,300 |
| 29 Dec 2023 | 605.00 | 610.00 | 570.00 | 580.00 | 580.00 | 811,800 |
| 28 Dec 2023 | 660.00 | 660.00 | 600.00 | 605.00 | 605.00 | 556,700 |
| 27 Dec 2023 | 650.00 | 680.00 | 640.00 | 650.00 | 650.00 | 1,782,600 |
| 22 Dec 2023 | 665.00 | 685.00 | 615.00 | 640.00 | 640.00 | 2,798,700 |
| 21 Dec 2023 | 670.00 | 725.00 | 600.00 | 640.00 | 640.00 | 9,688,400 |
| 20 Dec 2023 | 665.00 | 665.00 | 625.00 | 665.00 | 665.00 | 9,433,400 |
| 19 Dec 2023 | 570.00 | 605.00 | 570.00 | 605.00 | 605.00 | 2,732,400 |
| 18 Dec 2023 | 482.00 | 550.00 | 482.00 | 550.00 | 550.00 | 1,480,800 |
| 15 Dec 2023 | 476.00 | 515.00 | 476.00 | 500.00 | 500.00 | 313,100 |
| 14 Dec 2023 | 500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 179,200 |
| 13 Dec 2023 | 456.00 | 510.00 | 456.00 | 490.00 | 490.00 | 1,316,000 |
| 12 Dec 2023 | 525.00 | 540.00 | 474.00 | 474.00 | 474.00 | 785,100 |
| 11 Dec 2023 | 510.00 | 560.00 | 510.00 | 525.00 | 525.00 | 530,500 |
| 08 Dec 2023 | 520.00 | 595.00 | 520.00 | 550.00 | 550.00 | 950,100 |
| 07 Dec 2023 | 535.00 | 585.00 | 525.00 | 565.00 | 565.00 | 878,600 |
| 06 Dec 2023 | 615.00 | 640.00 | 560.00 | 565.00 | 565.00 | 5,390,400 |
| 05 Dec 2023 | 545.00 | 595.00 | 515.00 | 595.00 | 595.00 | 7,041,600 |
| 04 Dec 2023 | 500.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1,222,000 |
| 01 Dec 2023 | 482.00 | 505.00 | 482.00 | 498.00 | 498.00 | 171,900 |
| 30 Nov 2023 | 464.00 | 484.00 | 464.00 | 482.00 | 482.00 | 45,300 |
| 29 Nov 2023 | 490.00 | 490.00 | 482.00 | 484.00 | 484.00 | 41,800 |
| 28 Nov 2023 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 32,500 |
| 27 Nov 2023 | 482.00 | 500.00 | 482.00 | 490.00 | 490.00 | 81,600 |
| 24 Nov 2023 | 478.00 | 490.00 | 478.00 | 482.00 | 482.00 | 45,200 |
| 23 Nov 2023 | 476.00 | 488.00 | 474.00 | 478.00 | 478.00 | 48,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.