Indofood Sukses Makmur Tbk PT

INDF
🏛️ 印度尼西亚 →
7,575.00
最后更新: 2025-09-29
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
2021-12-30 6,400.00 6,425.00 6,300.00 6,325.00 5.5M
2021-12-29 6,350.00 6,400.00 6,325.00 6,400.00 2.8M
2021-12-28 6,425.00 6,425.00 6,300.00 6,325.00 3.9M
2021-12-27 6,400.00 6,425.00 6,350.00 6,375.00 1.8M
2021-12-24 6,375.00 6,400.00 6,350.00 6,400.00 2.1M
2021-12-23 6,350.00 6,400.00 6,300.00 6,375.00 4.0M
2021-12-22 6,375.00 6,400.00 6,300.00 6,300.00 4.3M
2021-12-21 6,375.00 6,425.00 6,325.00 6,375.00 5.4M
2021-12-20 6,475.00 6,500.00 6,350.00 6,375.00 5.5M
2021-12-17 6,425.00 6,500.00 6,425.00 6,475.00 8.3M
2021-12-16 6,500.00 6,575.00 6,425.00 6,425.00 5.3M
2021-12-15 6,500.00 6,600.00 6,475.00 6,500.00 4.0M
2021-12-14 6,575.00 6,575.00 6,450.00 6,450.00 6.5M
2021-12-13 6,625.00 6,625.00 6,550.00 6,550.00 6.1M
2021-12-10 6,500.00 6,625.00 6,450.00 6,625.00 9.4M
2021-12-09 6,425.00 6,550.00 6,400.00 6,550.00 5.9M
2021-12-08 6,375.00 6,450.00 6,375.00 6,375.00 3.7M
2021-12-07 6,425.00 6,475.00 6,350.00 6,350.00 7.9M
2021-12-06 6,425.00 6,525.00 6,400.00 6,425.00 9.9M
2021-12-03 6,475.00 6,500.00 6,400.00 6,450.00 12.0M
2021-12-02 6,525.00 6,600.00 6,475.00 6,475.00 7.8M
2021-12-01 6,400.00 6,650.00 6,400.00 6,525.00 18.0M
2021-11-30 6,550.00 6,550.00 6,300.00 6,300.00 18.4M
2021-11-29 6,325.00 6,575.00 6,300.00 6,500.00 10.0M
2021-11-26 6,475.00 6,525.00 6,325.00 6,350.00 10.2M
2021-11-25 6,500.00 6,550.00 6,475.00 6,475.00 5.1M
2021-11-24 6,600.00 6,600.00 6,450.00 6,550.00 6.5M
2021-11-23 6,625.00 6,650.00 6,550.00 6,600.00 5.6M
2021-11-22 6,550.00 6,650.00 6,525.00 6,625.00 6.6M
2021-11-19 6,600.00 6,625.00 6,500.00 6,550.00 15.3M
2021-11-18 6,325.00 6,575.00 6,300.00 6,550.00 27.5M
2021-11-17 6,300.00 6,325.00 6,275.00 6,300.00 4.6M
2021-11-16 6,300.00 6,325.00 6,275.00 6,300.00 5.8M
2021-11-15 6,350.00 6,375.00 6,250.00 6,300.00 5.0M
2021-11-12 6,350.00 6,375.00 6,300.00 6,350.00 3.7M
2021-11-11 6,275.00 6,350.00 6,250.00 6,325.00 11.3M
2021-11-10 6,350.00 6,350.00 6,250.00 6,275.00 10.5M
2021-11-09 6,300.00 6,350.00 6,275.00 6,350.00 7.5M
2021-11-08 6,250.00 6,325.00 6,250.00 6,275.00 6.3M
2021-11-05 6,275.00 6,325.00 6,225.00 6,250.00 6.6M
2021-11-04 6,250.00 6,350.00 6,250.00 6,275.00 7.1M
2021-11-03 6,275.00 6,300.00 6,200.00 6,250.00 8.5M
2021-11-02 6,300.00 6,350.00 6,200.00 6,275.00 11.7M
2021-11-01 6,325.00 6,400.00 6,250.00 6,275.00 16.2M
2021-10-29 6,400.00 6,475.00 6,350.00 6,350.00 8.8M
2021-10-28 6,450.00 6,500.00 6,350.00 6,400.00 10.0M
2021-10-27 6,625.00 6,675.00 6,450.00 6,475.00 9.5M
2021-10-26 6,700.00 6,725.00 6,600.00 6,675.00 7.0M
2021-10-25 6,675.00 6,725.00 6,625.00 6,650.00 6.1M
2021-10-22 6,700.00 6,700.00 6,600.00 6,650.00 7.4M
2021-10-21 6,850.00 6,900.00 6,700.00 6,700.00 12.6M
2021-10-19 6,775.00 6,875.00 6,725.00 6,825.00 13.1M
2021-10-18 6,850.00 6,875.00 6,750.00 6,775.00 14.3M
2021-10-15 6,900.00 6,950.00 6,750.00 6,775.00 15.6M
2021-10-14 6,775.00 6,900.00 6,775.00 6,850.00 20.1M
2021-10-13 6,650.00 6,825.00 6,625.00 6,775.00 14.1M
2021-10-12 6,650.00 6,700.00 6,600.00 6,675.00 6.4M
2021-10-11 6,725.00 6,725.00 6,600.00 6,625.00 4.1M
2021-10-08 6,700.00 6,750.00 6,600.00 6,700.00 7.8M
2021-10-07 6,625.00 6,725.00 6,625.00 6,700.00 14.1M
2021-10-06 6,525.00 6,650.00 6,525.00 6,600.00 14.5M
2021-10-05 6,425.00 6,525.00 6,350.00 6,500.00 10.9M
2021-10-04 6,300.00 6,450.00 6,225.00 6,425.00 13.2M
2021-10-01 6,325.00 6,325.00 6,175.00 6,250.00 8.8M
2021-09-30 6,200.00 6,375.00 6,175.00 6,350.00 17.6M
2021-09-29 6,125.00 6,175.00 6,100.00 6,150.00 4.7M
2021-09-28 6,100.00 6,225.00 6,100.00 6,150.00 6.7M
2021-09-27 6,150.00 6,175.00 6,100.00 6,100.00 4.8M
2021-09-24 6,150.00 6,200.00 6,100.00 6,150.00 6.2M
2021-09-23 6,200.00 6,225.00 6,150.00 6,150.00 5.4M
2021-09-22 6,175.00 6,200.00 6,150.00 6,200.00 2.4M
2021-09-21 6,150.00 6,175.00 6,100.00 6,150.00 3.7M
2021-09-20 6,200.00 6,225.00 6,125.00 6,150.00 3.6M
2021-09-17 6,200.00 6,225.00 6,150.00 6,200.00 9.7M
2021-09-16 6,250.00 6,275.00 6,175.00 6,200.00 3.7M
2021-09-15 6,175.00 6,250.00 6,175.00 6,250.00 4.0M
2021-09-14 6,275.00 6,275.00 6,175.00 6,175.00 3.4M
2021-09-13 6,200.00 6,250.00 6,175.00 6,225.00 1.8M
2021-09-10 6,300.00 6,300.00 6,225.00 6,225.00 3.7M
2021-09-09 6,175.00 6,275.00 6,150.00 6,275.00 9.3M
2021-09-08 6,275.00 6,275.00 6,150.00 6,175.00 11.1M
2021-09-07 6,300.00 6,300.00 6,200.00 6,250.00 9.4M
2021-09-06 6,550.00 6,575.00 6,450.00 6,475.00 11.0M
2021-09-03 6,475.00 6,550.00 6,425.00 6,525.00 14.1M
2021-09-02 6,400.00 6,450.00 6,375.00 6,450.00 6.6M
2021-09-01 6,275.00 6,400.00 6,275.00 6,350.00 10.4M
2021-08-31 6,525.00 6,525.00 6,175.00 6,175.00 29.7M
2021-08-30 6,450.00 6,525.00 6,425.00 6,525.00 8.8M
2021-08-27 6,325.00 6,450.00 6,275.00 6,425.00 11.2M
2021-08-26 6,350.00 6,400.00 6,275.00 6,275.00 6.7M
2021-08-25 6,350.00 6,375.00 6,250.00 6,325.00 5.4M
2021-08-24 6,225.00 6,300.00 6,175.00 6,300.00 5.0M
2021-08-23 6,200.00 6,250.00 6,175.00 6,225.00 4.9M
2021-08-20 6,225.00 6,225.00 6,150.00 6,175.00 4.0M
2021-08-19 6,375.00 6,400.00 6,175.00 6,250.00 6.8M
2021-08-18 6,400.00 6,475.00 6,375.00 6,400.00 7.0M
2021-08-16 6,275.00 6,375.00 6,200.00 6,350.00 7.9M
2021-08-13 6,250.00 6,300.00 6,200.00 6,225.00 4.8M
2021-08-12 6,175.00 6,250.00 6,125.00 6,200.00 8.7M
2021-08-10 6,125.00 6,175.00 6,050.00 6,125.00 6.3M
2021-08-09 6,225.00 6,275.00 6,100.00 6,150.00 4.9M
2021-08-06 6,200.00 6,300.00 6,150.00 6,225.00 4.4M
2021-08-05 6,200.00 6,250.00 6,175.00 6,200.00 5.6M
2021-08-04 6,150.00 6,200.00 6,100.00 6,175.00 8.4M
2021-08-03 6,175.00 6,250.00 6,125.00 6,125.00 6.8M
2021-08-02 6,175.00 6,225.00 6,100.00 6,175.00 7.8M
2021-07-30 6,400.00 6,450.00 6,075.00 6,075.00 17.6M
2021-07-29 6,450.00 6,500.00 6,375.00 6,375.00 8.5M
2021-07-28 6,575.00 6,575.00 6,425.00 6,500.00 2.6M
2021-07-27 6,575.00 6,575.00 6,475.00 6,575.00 3.2M
2021-07-26 6,475.00 6,550.00 6,475.00 6,500.00 2.4M
2021-07-23 6,525.00 6,575.00 6,450.00 6,475.00 6.5M
2021-07-22 6,525.00 6,575.00 6,475.00 6,525.00 6.3M
2021-07-21 6,650.00 6,675.00 6,500.00 6,525.00 8.9M
2021-07-19 6,625.00 6,675.00 6,550.00 6,650.00 6.6M
2021-07-16 6,675.00 6,700.00 6,525.00 6,625.00 5.6M
2021-07-15 6,650.00 6,700.00 6,575.00 6,675.00 6.1M
2021-07-14 6,625.00 6,625.00 6,525.00 6,625.00 9.1M
2021-07-13 6,600.00 6,700.00 6,575.00 6,625.00 9.5M
2021-07-12 6,500.00 6,625.00 6,500.00 6,600.00 6.0M
2021-07-09 6,425.00 6,575.00 6,375.00 6,475.00 6.7M
2021-07-08 6,450.00 6,525.00 6,425.00 6,425.00 6.3M
2021-07-07 6,475.00 6,575.00 6,425.00 6,450.00 8.8M
2021-07-06 6,500.00 6,500.00 6,400.00 6,450.00 6.0M
2021-07-05 6,575.00 6,650.00 6,400.00 6,450.00 9.4M
2021-07-02 6,600.00 6,650.00 6,475.00 6,575.00 13.2M
2021-07-01 6,300.00 6,600.00 6,300.00 6,550.00 25.8M
2021-06-30 6,225.00 6,250.00 6,150.00 6,175.00 6.1M
2021-06-29 6,025.00 6,250.00 6,000.00 6,225.00 11.0M
2021-06-28 6,050.00 6,100.00 6,000.00 6,000.00 4.4M
2021-06-25 5,975.00 6,150.00 5,975.00 6,050.00 5.0M
2021-06-24 6,025.00 6,050.00 5,925.00 5,975.00 7.6M
2021-06-23 6,175.00 6,225.00 6,025.00 6,025.00 8.0M
2021-06-22 6,075.00 6,275.00 6,075.00 6,175.00 7.0M
2021-06-21 5,750.00 6,100.00 5,750.00 6,025.00 7.9M
2021-06-18 6,250.00 6,250.00 5,975.00 5,975.00 31.6M
2021-06-17 6,275.00 6,300.00 6,225.00 6,250.00 3.6M
2021-06-16 6,250.00 6,375.00 6,250.00 6,275.00 3.9M
2021-06-15 6,275.00 6,300.00 6,250.00 6,250.00 6.2M
2021-06-14 6,300.00 6,325.00 6,250.00 6,275.00 1.8M
2021-06-11 6,300.00 6,325.00 6,250.00 6,275.00 5.3M
2021-06-10 6,275.00 6,325.00 6,250.00 6,250.00 7.5M
2021-06-09 6,375.00 6,375.00 6,250.00 6,275.00 8.7M
2021-06-08 6,525.00 6,550.00 6,375.00 6,375.00 5.8M
2021-06-07 6,575.00 6,575.00 6,400.00 6,575.00 5.8M
2021-06-04 6,600.00 6,625.00 6,450.00 6,575.00 7.8M
2021-06-03 6,450.00 6,675.00 6,400.00 6,675.00 9.2M
2021-06-02 6,400.00 6,475.00 6,375.00 6,450.00 8.3M
2021-05-31 6,225.00 6,350.00 6,200.00 6,350.00 7.3M
2021-05-28 6,225.00 6,300.00 6,125.00 6,225.00 11.1M
2021-05-27 6,325.00 6,375.00 6,250.00 6,250.00 19.4M
2021-05-25 6,275.00 6,325.00 6,225.00 6,300.00 9.2M
2021-05-24 6,350.00 6,350.00 6,225.00 6,275.00 6.6M
2021-05-21 6,375.00 6,425.00 6,325.00 6,350.00 4.5M
2021-05-20 6,400.00 6,475.00 6,300.00 6,375.00 6.5M
2021-05-19 6,375.00 6,450.00 6,350.00 6,375.00 6.1M
2021-05-18 6,350.00 6,450.00 6,350.00 6,375.00 5.2M
2021-05-17 6,600.00 6,625.00 6,325.00 6,350.00 12.9M
2021-05-11 6,575.00 6,650.00 6,525.00 6,575.00 7.5M
2021-05-10 6,525.00 6,650.00 6,525.00 6,575.00 7.8M
2021-05-07 6,500.00 6,575.00 6,500.00 6,500.00 3.5M
2021-05-06 6,525.00 6,575.00 6,500.00 6,550.00 3.7M
2021-05-05 6,600.00 6,600.00 6,500.00 6,500.00 3.2M
2021-05-04 6,500.00 6,575.00 6,450.00 6,575.00 2.9M
2021-05-03 6,525.00 6,550.00 6,450.00 6,475.00 5.7M
2021-04-30 6,575.00 6,600.00 6,500.00 6,525.00 4.4M
2021-04-29 6,675.00 6,675.00 6,525.00 6,525.00 7.8M
2021-04-28 6,550.00 6,675.00 6,525.00 6,675.00 4.4M
2021-04-27 6,650.00 6,700.00 6,525.00 6,525.00 6.4M
2021-04-26 6,750.00 6,750.00 6,650.00 6,675.00 5.7M
2021-04-23 6,675.00 6,750.00 6,650.00 6,750.00 4.7M
2021-04-22 6,800.00 6,800.00 6,675.00 6,675.00 5.4M
2021-04-21 6,725.00 6,800.00 6,700.00 6,775.00 6.0M
2021-04-20 6,700.00 6,750.00 6,675.00 6,750.00 4.5M
2021-04-19 6,750.00 6,775.00 6,675.00 6,750.00 6.5M
2021-04-16 6,625.00 6,750.00 6,575.00 6,700.00 8.0M
2021-04-15 6,550.00 6,650.00 6,500.00 6,650.00 4.1M
2021-04-14 6,600.00 6,625.00 6,550.00 6,575.00 2.7M
2021-04-13 6,625.00 6,650.00 6,525.00 6,575.00 7.9M
2021-04-12 6,600.00 6,700.00 6,525.00 6,600.00 8.5M
2021-04-09 6,650.00 6,700.00 6,600.00 6,600.00 6.0M
2021-04-08 6,700.00 6,750.00 6,650.00 6,675.00 6.3M
2021-04-07 6,800.00 6,800.00 6,675.00 6,775.00 4.6M
2021-04-06 6,725.00 6,775.00 6,625.00 6,750.00 7.0M
2021-04-05 6,800.00 6,800.00 6,650.00 6,650.00 8.4M
2021-04-01 6,600.00 6,750.00 6,525.00 6,725.00 10.4M
2021-03-31 6,725.00 6,725.00 6,425.00 6,600.00 14.1M
2021-03-30 6,800.00 6,825.00 6,625.00 6,700.00 8.0M
2021-03-29 6,775.00 6,800.00 6,675.00 6,800.00 8.7M
2021-03-26 6,650.00 6,775.00 6,550.00 6,750.00 14.5M
2021-03-25 6,725.00 6,750.00 6,500.00 6,625.00 15.3M
2021-03-24 6,675.00 6,725.00 6,575.00 6,725.00 14.8M
2021-03-23 6,525.00 6,750.00 6,525.00 6,675.00 30.6M
2021-03-22 6,500.00 6,550.00 6,325.00 6,350.00 12.6M
2021-03-19 6,300.00 6,500.00 6,275.00 6,500.00 18.9M
2021-03-18 6,400.00 6,425.00 6,300.00 6,300.00 9.9M
2021-03-17 6,475.00 6,475.00 6,350.00 6,350.00 5.5M
2021-03-16 6,450.00 6,475.00 6,400.00 6,400.00 4.4M
2021-03-15 6,400.00 6,450.00 6,375.00 6,400.00 7.7M
2021-03-12 6,425.00 6,475.00 6,350.00 6,375.00 13.8M
2021-03-10 6,250.00 6,400.00 6,200.00 6,400.00 12.8M
2021-03-09 6,250.00 6,275.00 6,150.00 6,200.00 11.7M
2021-03-08 6,200.00 6,250.00 6,150.00 6,175.00 8.3M
2021-03-05 6,100.00 6,225.00 6,100.00 6,125.00 10.3M
2021-03-04 6,300.00 6,300.00 6,175.00 6,200.00 10.5M
2021-03-03 6,300.00 6,350.00 6,200.00 6,300.00 14.4M
2021-03-02 6,150.00 6,300.00 6,125.00 6,275.00 17.0M
2021-03-01 6,100.00 6,125.00 6,050.00 6,100.00 9.5M
2021-02-26 6,125.00 6,150.00 6,050.00 6,050.00 21.1M
2021-02-25 6,175.00 6,175.00 6,100.00 6,125.00 7.5M
2021-02-24 6,100.00 6,200.00 6,075.00 6,100.00 11.7M
2021-02-23 6,075.00 6,100.00 6,000.00 6,050.00 10.9M
2021-02-22 6,100.00 6,150.00 6,050.00 6,050.00 8.9M
2021-02-19 6,050.00 6,125.00 6,025.00 6,075.00 5.3M
2021-02-18 6,175.00 6,175.00 6,050.00 6,050.00 8.7M
2021-02-17 6,175.00 6,175.00 6,075.00 6,100.00 5.7M
2021-02-16 6,200.00 6,225.00 6,075.00 6,100.00 15.1M
2021-02-15 6,325.00 6,350.00 6,150.00 6,150.00 12.5M
2021-02-11 6,125.00 6,300.00 6,125.00 6,300.00 9.1M
2021-02-10 6,175.00 6,225.00 6,125.00 6,125.00 13.0M
2021-02-09 6,250.00 6,250.00 6,100.00 6,150.00 16.4M
2021-02-08 6,325.00 6,375.00 6,225.00 6,250.00 10.7M
2021-02-05 6,325.00 6,375.00 6,275.00 6,325.00 7.2M
2021-02-04 6,300.00 6,350.00 6,275.00 6,325.00 9.6M
2021-02-03 6,375.00 6,450.00 6,300.00 6,300.00 10.7M
2021-02-02 6,300.00 6,475.00 6,250.00 6,325.00 16.9M
2021-02-01 6,100.00 6,275.00 6,000.00 6,250.00 13.5M
2021-01-29 6,425.00 6,550.00 6,050.00 6,050.00 27.1M
2021-01-28 6,525.00 6,575.00 6,325.00 6,325.00 11.4M
2021-01-27 6,575.00 6,675.00 6,525.00 6,550.00 8.8M
2021-01-26 6,625.00 6,725.00 6,550.00 6,575.00 12.6M
2021-01-25 6,675.00 6,750.00 6,600.00 6,625.00 9.8M
2021-01-22 6,800.00 6,850.00 6,675.00 6,675.00 12.7M
2021-01-21 6,800.00 6,825.00 6,750.00 6,775.00 7.3M
2021-01-20 6,800.00 6,850.00 6,750.00 6,750.00 12.9M
2021-01-19 6,900.00 7,025.00 6,800.00 6,800.00 29.9M
2021-01-18 6,675.00 6,850.00 6,650.00 6,850.00 12.9M
2021-01-15 6,725.00 6,775.00 6,650.00 6,675.00 12.9M
2021-01-14 6,750.00 6,775.00 6,700.00 6,725.00 9.1M
2021-01-13 6,800.00 6,800.00 6,700.00 6,700.00 14.0M
2021-01-12 6,800.00 6,900.00 6,725.00 6,725.00 15.8M
2021-01-11 6,800.00 6,825.00 6,750.00 6,750.00 15.5M
2021-01-08 6,775.00 6,825.00 6,750.00 6,800.00 12.9M
2021-01-07 6,750.00 6,825.00 6,750.00 6,775.00 7.0M
2021-01-06 6,850.00 6,875.00 6,700.00 6,750.00 13.3M
2021-01-05 6,825.00 6,925.00 6,825.00 6,850.00 15.0M
2021-01-04 6,850.00 6,900.00 6,775.00 6,825.00 6.7M