PT Indofood Sukses Makmur Tbk PIFMY
18.73 USD -0.48 (-2.50%)
Regular-session close
18.76 Day range 18.77
16.28 52-week range 22.90
- YTD
- -14.86%
- 1 year
- -12.07%
PIFMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.18 | 19.18 | 18.73 | 18.73 | -0.48 | -2.50% | 300 |
| Nov 12, 2026 | 19.09 | 19.21 | 18.92 | 19.21 | +0.45 | +2.40% | 1,000 |
| Nov 11, 2026 | 18.36 | 19.40 | 18.36 | 18.76 | -0.17 | -0.90% | 1,900 |
| Nov 10, 2026 | 18.71 | 18.93 | 18.71 | 18.93 | +0.47 | +2.55% | 700 |
| Nov 9, 2026 | 18.98 | 18.98 | 18.46 | 18.46 | -0.47 | -2.48% | 900 |
| Nov 6, 2026 | 18.51 | 18.96 | 18.51 | 18.93 | +0.48 | +2.60% | 1,100 |
| Nov 5, 2026 | 17.97 | 18.50 | 17.97 | 18.45 | +0.39 | +2.16% | 6,000 |
| Nov 4, 2026 | 17.54 | 18.06 | 17.54 | 18.06 | +0.19 | +1.06% | 2,900 |
| Nov 3, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | +0.14 | +0.79% | 400 |
| Nov 2, 2026 | 17.75 | 17.98 | 17.73 | 17.73 | +0.92 | +5.47% | 4,000 |
| Oct 30, 2026 | 16.92 | 17.31 | 16.81 | 16.81 | -0.67 | -3.83% | 11,100 |
| Oct 29, 2026 | 17.65 | 17.65 | 17.48 | 17.48 | +1.03 | +6.26% | 800 |
| Oct 28, 2026 | 17.31 | 17.31 | 16.45 | 16.45 | -1.79 | -9.81% | 700 |
| Oct 27, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | +0.03 | +0.16% | 700 |
| Oct 26, 2026 | 18.00 | 18.23 | 17.41 | 18.21 | +0.19 | +1.05% | 2,800 |
| Oct 23, 2026 | 17.77 | 18.50 | 16.90 | 18.02 | +0.05 | +0.28% | 1,300 |
| Oct 22, 2026 | 17.73 | 17.97 | 17.69 | 17.97 | -0.28 | -1.53% | 800 |
| Oct 21, 2026 | 18.58 | 19.43 | 18.25 | 18.25 | -0.05 | -0.27% | 1,300 |
| Oct 20, 2026 | 18.28 | 18.30 | 18.28 | 18.30 | +0.19 | +1.05% | 1,000 |
| Oct 19, 2026 | 18.15 | 18.68 | 17.99 | 18.11 | -0.39 | -2.11% | 12,800 |
| Oct 16, 2026 | 19.68 | 20.04 | 18.30 | 18.50 | -1.22 | -6.19% | 15,400 |
| Oct 15, 2026 | 19.64 | 19.72 | 19.64 | 19.72 | +0.04 | +0.20% | 700 |
| Oct 14, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 19.08 | 19.68 | 18.83 | 19.68 | +0.56 | +2.93% | 4,500 |
| Oct 12, 2026 | 18.73 | 19.30 | 18.73 | 19.12 | -0.03 | -0.16% | 1,700 |
| Oct 9, 2026 | 19.71 | 19.71 | 19.15 | 19.15 | +0.42 | +2.24% | 600 |
| Oct 8, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.36 | -1.89% | 600 |
| Oct 7, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | -0.11 | -0.57% | 300 |
| Oct 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | +0.42 | +2.24% | 800 |
| Oct 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 18.69 | 18.78 | 18.69 | 18.78 | +0.27 | +1.46% | 1,100 |
| Sep 30, 2026 | 18.46 | 18.51 | 18.46 | 18.51 | -0.01 | -0.05% | 600 |
| Sep 29, 2026 | 17.92 | 18.52 | 17.92 | 18.52 | +0.42 | +2.32% | 1,400 |
| Sep 28, 2026 | 18.00 | 18.13 | 17.88 | 18.10 | -0.20 | -1.09% | 12,200 |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | -0.89 | -4.64% | 200 |
| Sep 24, 2026 | 18.53 | 19.19 | 17.51 | 19.19 | -0.46 | -2.34% | 1,000 |
| Sep 23, 2026 | 19.02 | 19.65 | 19.02 | 19.65 | +0.61 | +3.20% | 2,100 |
| Sep 22, 2026 | 19.53 | 19.53 | 19.04 | 19.04 | -0.23 | -1.19% | 700 |
| Sep 21, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | -0.65 | -3.26% | 400 |
| Sep 18, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 20.57 | 20.57 | 19.92 | 19.92 | -0.18 | -0.90% | 800 |
| Sep 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | -0.51 | -2.47% | 500 |
| Sep 15, 2026 | 20.58 | 20.61 | 20.58 | 20.61 | +0.65 | +3.26% | 1,600 |
| Sep 14, 2026 | 20.91 | 20.91 | 19.96 | 19.96 | +0.97 | +5.11% | 800 |
| Sep 11, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | -0.87 | -4.38% | 300 |
| Sep 10, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | -1.98 | -9.07% | 500 |
| Sep 4, 2026 | 20.53 | 21.84 | 20.53 | 21.84 | +1.64 | +8.12% | 1,300 |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 18.86 | 20.20 | 18.86 | 20.20 | -0.92 | -4.36% | 2,300 |
| Sep 1, 2026 | 20.75 | 21.12 | 20.75 | 21.12 | +0.01 | +0.05% | 300 |
| Aug 31, 2026 | 21.00 | 21.11 | 20.89 | 21.11 | +0.22 | +1.05% | 3,700 |
| Aug 28, 2026 | 21.00 | 22.16 | 20.72 | 20.89 | -0.41 | -1.92% | 5,600 |
| Aug 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | +0.59 | +2.85% | 300 |
| Aug 26, 2026 | 20.58 | 20.71 | 20.26 | 20.71 | -0.16 | -0.77% | 800 |
| Aug 25, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 20.43 | 20.87 | 20.43 | 20.87 | -0.31 | -1.46% | 500 |
| Aug 21, 2026 | 21.25 | 21.42 | 20.75 | 21.18 | +0.78 | +3.82% | 2,100 |
| Aug 20, 2026 | 20.15 | 20.75 | 19.95 | 20.40 | +0.12 | +0.59% | 1,300 |
| Aug 19, 2026 | 20.79 | 20.79 | 20.18 | 20.28 | -0.67 | -3.20% | 2,000 |
| Aug 18, 2026 | 20.40 | 20.95 | 20.34 | 20.95 | -0.55 | -2.56% | 2,300 |
| Aug 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 400 |
| Aug 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PIFMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.