Indofood Sukses Makmur Tbk PT ADR

PIFMY
🏛️ 美国 →
23.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 22.81 22.81 21.89 21.89 0.0M
2021-12-27 21.86 21.86 21.86 21.86 0.0M
2021-12-23 22.87 22.87 22.87 22.87 0.0M
2021-12-22 21.96 21.96 21.96 21.96 0.0M
2021-12-21 21.74 21.74 21.74 21.74 0.0M
2021-12-20 21.40 22.75 21.40 22.75 0.0M
2021-12-17 22.73 22.73 21.78 21.78 0.0M
2021-12-16 22.71 22.71 21.62 21.62 0.0M
2021-12-15 21.87 22.29 21.87 22.29 0.0M
2021-12-14 22.85 22.85 21.75 21.95 0.0M
2021-12-13 22.51 22.75 22.31 22.75 0.0M
2021-12-10 22.87 22.87 22.87 22.87 0.0M
2021-12-09 22.32 23.44 22.32 23.44 0.0M
2021-12-08 21.50 21.50 21.50 21.50 0.0M
2021-12-07 21.38 21.53 21.38 21.53 0.0M
2021-12-06 22.26 22.26 22.26 22.26 0.0M
2021-12-03 22.22 22.22 22.22 22.22 0.0M
2021-12-01 22.52 22.52 22.52 22.52 0.0M
2021-11-30 21.78 22.40 21.78 22.00 0.0M
2021-11-24 22.36 22.44 22.16 22.44 0.0M
2021-11-23 23.33 23.33 23.33 23.33 0.0M
2021-11-19 22.84 23.52 22.16 22.16 0.0M
2021-11-18 22.40 22.40 22.20 22.20 0.0M
2021-11-17 21.36 21.36 21.36 21.36 0.0M
2021-11-16 22.18 22.18 22.00 22.00 0.0M
2021-11-11 22.02 22.23 22.00 22.14 0.0M
2021-11-10 22.00 22.00 22.00 22.00 0.0M
2021-11-08 21.44 21.44 21.24 21.24 0.0M
2021-11-02 21.42 21.42 21.42 21.42 0.0M
2021-11-01 22.52 22.52 22.52 22.52 0.0M
2021-10-29 22.34 22.63 22.34 22.45 0.0M
2021-10-28 21.99 21.99 21.79 21.79 0.0M
2021-10-25 22.85 23.69 22.65 23.69 0.0M
2021-10-20 24.07 24.07 24.07 24.07 0.0M
2021-10-19 24.45 24.45 24.25 24.45 0.0M
2021-10-18 23.69 23.69 23.69 23.69 0.0M
2021-10-12 24.00 24.00 24.00 24.00 0.0M
2021-10-11 23.02 23.02 23.02 23.02 0.0M
2021-10-04 22.64 22.64 22.64 22.64 0.0M
2021-09-30 21.65 21.65 21.65 21.65 0.0M
2021-09-27 21.72 21.72 21.72 21.72 0.0M
2021-09-24 20.86 21.26 20.86 21.26 0.0M
2021-09-21 21.71 21.71 21.71 21.71 0.0M
2021-09-15 21.75 21.75 21.75 21.75 0.0M
2021-09-14 21.19 21.19 21.19 21.19 0.0M
2021-09-13 22.03 22.03 22.03 22.03 0.0M
2021-09-09 22.61 22.61 22.61 22.61 0.0M
2021-09-08 22.41 22.41 21.96 22.22 0.0M
2021-08-31 22.28 22.28 22.20 22.28 0.0M
2021-08-26 21.93 21.93 20.98 20.98 0.0M
2021-08-19 21.70 21.70 21.70 21.70 0.0M
2021-08-18 22.46 22.46 22.46 22.46 0.0M
2021-08-16 22.21 22.21 22.21 22.21 0.0M
2021-08-09 21.99 21.99 21.99 21.99 0.0M
2021-08-03 20.87 20.87 20.87 20.87 0.0M
2021-08-02 20.86 20.86 20.86 20.86 0.0M
2021-07-23 22.45 22.45 22.45 22.45 0.0M
2021-07-22 22.60 22.60 22.60 22.60 0.0M
2021-07-19 22.92 22.92 22.92 22.92 0.0M
2021-07-16 23.21 23.21 22.19 22.75 0.0M
2021-07-14 23.55 23.55 23.55 23.55 0.0M
2021-07-12 22.97 22.97 22.97 22.97 0.0M
2021-07-02 23.31 23.31 22.80 22.80 0.0M
2021-06-29 21.57 21.57 21.57 21.57 0.0M
2021-06-28 20.80 20.80 20.80 20.80 0.0M
2021-06-25 20.97 21.16 20.96 21.07 0.0M
2021-06-21 20.23 20.23 20.23 20.23 0.0M
2021-06-16 21.27 21.27 21.27 21.27 0.0M
2021-06-15 21.39 21.39 21.19 21.19 0.0M
2021-06-09 22.25 22.25 22.05 22.21 0.0M
2021-06-07 22.99 22.99 22.99 22.99 0.0M
2021-06-04 23.80 23.80 23.13 23.39 0.0M
2021-06-03 23.66 23.66 23.66 23.66 0.0M
2021-06-01 21.71 21.71 21.71 21.71 0.0M
2021-05-26 22.09 22.09 22.09 22.09 0.0M
2021-05-24 22.13 22.13 22.13 22.13 0.0M
2021-05-11 22.48 22.48 22.48 22.48 0.0M
2021-05-05 22.33 22.33 22.33 22.33 0.0M
2021-04-30 22.98 22.98 22.78 22.78 0.0M
2021-04-27 22.68 22.73 22.68 22.73 0.0M
2021-04-26 22.26 23.39 22.26 23.39 0.0M
2021-04-23 23.59 23.59 23.59 23.59 0.0M
2021-04-16 22.13 22.13 22.13 22.13 0.0M
2021-03-29 23.85 23.85 23.85 23.85 0.0M
2021-03-24 23.38 23.38 23.38 23.38 0.0M
2021-03-23 22.37 22.37 22.37 22.37 0.0M
2021-03-22 22.20 22.20 22.20 22.20 0.0M
2021-03-19 21.98 21.98 21.98 21.98 0.0M
2021-03-15 22.37 22.37 22.37 22.37 0.0M
2021-03-12 21.39 21.39 21.39 21.39 0.0M
2021-03-11 22.39 22.59 22.39 22.59 0.0M
2021-03-09 21.41 21.41 21.41 21.41 0.0M
2021-03-04 21.70 21.70 21.35 21.35 0.0M
2021-02-26 20.94 20.94 20.94 20.94 0.0M
2021-02-23 21.35 21.87 21.35 21.87 0.0M
2021-02-22 21.51 21.75 21.51 21.75 0.0M
2021-02-18 21.51 22.00 21.51 22.00 0.0M
2021-02-16 21.26 21.26 21.26 21.26 0.0M
2021-02-12 21.95 21.95 21.95 21.95 0.0M
2021-02-11 22.57 22.77 22.57 22.77 0.0M
2021-02-10 21.81 22.01 21.81 22.01 0.0M
2021-02-04 21.77 23.13 21.77 23.13 0.0M
2021-02-02 21.81 21.81 21.81 21.81 0.0M
2021-02-01 21.45 21.45 21.45 21.45 0.0M
2021-01-29 22.20 22.25 20.96 20.96 0.0M
2021-01-28 22.90 22.90 22.90 22.90 0.0M
2021-01-27 23.34 23.54 22.60 22.60 0.0M
2021-01-26 23.50 23.64 22.99 22.99 0.1M
2021-01-25 23.87 24.22 23.42 23.72 0.1M
2021-01-12 23.88 23.96 23.88 23.96 0.0M
2021-01-08 23.50 23.50 23.50 23.50 0.0M