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
2022-12-29 21.50 21.50 21.50 21.50 0.0M
2022-12-27 20.90 20.90 20.90 20.90 0.0M
2022-12-23 22.20 22.20 22.20 22.20 0.0M
2022-12-21 21.71 21.71 21.71 21.71 0.0M
2022-12-16 21.62 22.65 21.62 22.65 0.0M
2022-12-13 22.00 22.44 22.00 22.44 0.0M
2022-12-12 21.46 21.46 21.46 21.46 0.0M
2022-12-07 22.24 22.24 22.24 22.24 0.0M
2022-12-02 21.77 22.41 21.77 22.41 0.0M
2022-12-01 21.80 21.80 21.80 21.80 0.0M
2022-11-18 20.49 20.95 20.49 20.95 0.0M
2022-11-17 20.16 20.44 20.16 20.37 0.0M
2022-11-16 20.42 20.42 19.96 20.11 0.0M
2022-11-15 20.33 20.63 20.13 20.13 0.0M
2022-11-11 20.25 20.25 20.25 20.25 0.0M
2022-11-09 20.84 20.84 20.84 20.84 0.0M
2022-11-07 21.07 21.07 21.07 21.07 0.0M
2022-11-02 19.64 19.64 19.64 19.64 0.0M
2022-11-01 20.45 20.74 20.45 20.74 0.0M
2022-10-31 20.35 20.35 20.10 20.10 0.0M
2022-10-28 19.68 20.08 19.68 20.08 0.0M
2022-10-26 20.00 20.00 19.85 19.85 0.0M
2022-10-25 19.34 19.34 19.34 19.34 0.0M
2022-10-24 19.53 20.00 19.53 20.00 0.0M
2022-10-20 19.63 19.63 19.63 19.63 0.0M
2022-10-18 20.00 20.00 20.00 20.00 0.0M
2022-10-17 20.36 20.36 20.36 20.36 0.0M
2022-10-13 19.16 19.16 19.16 19.16 0.0M
2022-10-11 19.62 19.62 19.62 19.62 0.0M
2022-10-10 19.54 19.54 19.54 19.54 0.0M
2022-10-07 19.24 19.24 19.24 19.24 0.0M
2022-10-05 19.17 19.17 19.17 19.17 0.0M
2022-10-04 19.38 19.38 19.38 19.38 0.0M
2022-09-29 19.15 19.15 19.15 19.15 0.0M
2022-09-28 19.88 19.88 19.88 19.88 0.0M
2022-09-27 19.60 20.28 19.60 20.28 0.0M
2022-09-26 20.75 20.75 20.75 20.75 0.0M
2022-09-23 19.89 19.89 19.89 19.89 0.0M
2022-09-22 20.69 20.69 20.69 20.69 0.0M
2022-09-15 20.26 21.08 20.22 20.22 0.0M
2022-09-13 20.34 20.34 20.34 20.34 0.0M
2022-09-09 20.27 20.48 20.27 20.48 0.0M
2022-09-07 21.35 21.36 21.35 21.36 0.0M
2022-09-06 20.00 20.00 20.00 20.00 0.0M
2022-09-02 20.86 20.86 20.10 20.85 0.0M
2022-08-30 22.50 22.50 22.50 22.50 0.0M
2022-08-29 22.34 22.50 22.34 22.50 0.0M
2022-08-26 21.45 21.79 21.45 21.79 0.0M
2022-08-22 20.71 20.76 20.71 20.76 0.0M
2022-08-19 22.00 22.00 22.00 22.00 0.0M
2022-08-17 22.58 22.58 22.58 22.58 0.0M
2022-08-15 23.75 23.75 23.75 23.75 0.0M
2022-08-05 22.96 22.96 22.96 22.96 0.0M
2022-08-04 23.11 23.11 23.11 23.11 0.0M
2022-07-29 22.75 22.75 22.75 22.75 0.0M
2022-07-27 22.47 22.47 22.47 22.47 0.0M
2022-07-22 22.66 22.66 22.66 22.66 0.0M
2022-07-21 23.52 23.52 23.27 23.27 0.0M
2022-07-20 23.05 23.91 23.05 23.91 0.0M
2022-07-18 22.69 24.00 22.69 24.00 0.0M
2022-07-14 22.84 22.84 22.84 22.84 0.0M
2022-07-13 22.75 22.75 22.75 22.75 0.0M
2022-07-12 23.68 23.68 23.68 23.68 0.0M
2022-07-07 22.85 22.85 22.21 22.21 0.0M
2022-07-01 23.55 23.55 23.55 23.55 0.0M
2022-06-28 24.32 24.32 24.32 24.32 0.0M
2022-06-23 23.85 23.85 23.85 23.85 0.0M
2022-06-17 22.84 22.84 22.84 22.84 0.0M
2022-06-16 22.75 22.75 22.75 22.75 0.0M
2022-06-13 23.70 23.70 22.75 23.08 0.0M
2022-06-10 23.46 23.46 23.46 23.46 0.0M
2022-06-09 23.63 23.63 23.63 23.63 0.0M
2022-06-08 23.72 23.72 23.72 23.72 0.0M
2022-06-03 23.43 23.43 23.43 23.43 0.0M
2022-06-02 23.29 23.29 23.07 23.07 0.0M
2022-05-31 23.15 23.15 23.15 23.15 0.0M
2022-05-24 20.96 20.96 20.75 20.75 0.0M
2022-05-23 22.05 22.05 22.05 22.05 0.0M
2022-05-19 22.22 22.22 22.22 22.22 0.0M
2022-05-13 21.50 21.78 21.50 21.78 0.0M
2022-05-12 22.20 22.20 21.97 21.97 0.0M
2022-05-11 21.96 21.96 21.96 21.96 0.0M
2022-05-09 21.49 21.49 21.49 21.49 0.0M
2022-05-06 21.77 21.77 21.77 21.77 0.0M
2022-05-03 21.45 21.45 21.45 21.45 0.0M
2022-04-28 20.65 20.65 20.65 20.65 0.0M
2022-04-26 21.76 21.76 21.76 21.76 0.0M
2022-04-25 21.53 21.53 21.53 21.53 0.0M
2022-04-19 21.34 21.34 21.34 21.34 0.0M
2022-04-14 20.73 20.73 20.35 20.35 0.0M
2022-04-12 20.98 20.98 20.98 20.98 0.0M
2022-04-08 21.11 21.11 21.11 21.11 0.0M
2022-04-07 21.24 21.24 21.24 21.24 0.0M
2022-04-04 21.18 21.50 20.85 21.50 0.0M
2022-04-01 20.96 20.96 20.96 20.96 0.0M
2022-03-31 20.42 20.42 20.42 20.42 0.0M
2022-03-29 20.02 20.02 20.02 20.02 0.0M
2022-03-28 19.96 19.96 19.96 19.96 0.0M
2022-03-24 20.37 20.75 20.37 20.75 0.0M
2022-03-23 20.56 20.56 20.52 20.52 0.0M
2022-03-22 21.24 21.24 20.28 20.28 0.0M
2022-03-21 20.35 21.00 20.35 21.00 0.0M
2022-03-18 20.83 20.83 20.21 20.21 0.0M
2022-03-17 21.26 21.49 21.03 21.49 0.0M
2022-03-16 20.93 21.41 20.93 21.41 0.0M
2022-03-15 21.11 21.11 21.11 21.11 0.0M
2022-03-14 21.74 21.74 20.62 20.62 0.0M
2022-03-11 21.07 21.07 20.86 20.86 0.0M
2022-03-09 20.12 20.75 20.12 20.75 0.0M
2022-03-08 19.92 21.06 19.92 21.06 0.0M
2022-03-07 20.46 20.46 19.93 20.01 0.0M
2022-03-04 20.96 20.96 20.96 20.96 0.0M
2022-03-03 21.05 21.05 21.05 21.05 0.0M
2022-03-02 21.33 21.35 21.33 21.35 0.0M
2022-03-01 21.15 21.54 21.15 21.54 0.0M
2022-02-25 22.25 22.25 21.43 21.43 0.0M
2022-02-22 20.97 22.15 20.97 22.15 0.0M
2022-02-17 22.42 22.53 21.97 22.00 0.0M
2022-02-16 22.00 22.00 22.00 22.00 0.0M
2022-02-08 22.71 22.71 22.71 22.71 0.0M
2022-02-07 22.42 22.42 21.72 21.72 0.0M
2022-02-04 22.78 22.78 22.30 22.30 0.0M
2022-02-03 22.26 22.26 22.26 22.26 0.0M
2022-02-02 22.24 22.93 22.24 22.93 0.0M
2022-01-31 21.85 21.85 21.85 21.85 0.0M
2022-01-26 22.15 22.15 22.15 22.15 0.0M
2022-01-24 22.15 22.16 22.15 22.16 0.0M
2022-01-21 22.75 22.75 22.42 22.42 0.0M
2022-01-20 22.08 22.48 22.08 22.48 0.0M
2022-01-19 21.68 21.68 21.68 21.68 0.0M
2022-01-18 21.62 22.48 21.62 22.48 0.0M
2022-01-13 22.87 22.87 22.87 22.87 0.0M
2022-01-12 22.27 23.41 22.27 23.41 0.0M
2022-01-11 22.69 22.69 22.69 22.69 0.0M
2022-01-10 22.38 22.51 22.38 22.51 0.0M
2022-01-07 22.62 22.62 22.62 22.62 0.0M
2022-01-03 21.98 21.98 21.98 21.98 0.0M