Indofood Sukses Makmur Tbk PT ADR (PIFMY)

PIFMY
🏛️ アメリカ →
23.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 20.16 20.60 20.16 20.60 0.0M
2023-12-27 20.62 20.62 20.62 20.62 0.0M
2023-12-26 21.16 21.16 21.16 21.16 0.0M
2023-12-22 19.69 20.32 19.69 19.69 0.0M
2023-12-21 20.26 20.45 20.26 20.45 0.0M
2023-12-19 20.42 20.42 20.42 20.42 0.0M
2023-12-18 19.73 19.73 19.73 19.73 0.0M
2023-12-15 20.84 20.84 20.84 20.84 0.0M
2023-12-14 20.63 20.63 20.63 20.63 0.0M
2023-12-13 20.64 20.64 20.28 20.28 0.0M
2023-12-12 20.72 20.72 20.28 20.29 0.0M
2023-12-11 20.30 20.30 20.30 20.30 0.0M
2023-12-08 20.42 20.42 20.42 20.42 0.0M
2023-12-06 21.26 22.35 21.03 22.20 0.0M
2023-12-04 20.50 20.50 20.50 20.50 0.0M
2023-12-01 20.38 20.59 20.38 20.59 0.0M
2023-11-28 20.69 20.69 20.69 20.69 0.0M
2023-11-24 21.25 21.25 21.25 21.25 0.0M
2023-11-22 20.60 20.60 20.29 20.29 0.0M
2023-11-21 21.00 21.18 20.73 20.73 0.0M
2023-11-20 20.70 21.10 20.70 21.10 0.0M
2023-11-17 20.70 20.70 20.70 20.70 0.0M
2023-11-16 20.42 20.42 20.42 20.42 0.0M
2023-11-15 20.44 20.92 20.44 20.92 0.0M
2023-11-14 20.34 20.34 19.83 19.83 0.0M
2023-11-13 19.96 19.96 19.96 19.96 0.0M
2023-11-10 19.96 19.96 19.96 19.96 0.0M
2023-11-09 20.38 20.38 20.38 20.38 0.0M
2023-11-08 20.50 20.50 19.96 19.96 0.0M
2023-11-06 20.90 20.90 20.90 20.90 0.0M
2023-10-30 20.90 20.90 20.90 20.90 0.0M
2023-10-26 20.90 20.90 20.10 20.14 0.0M
2023-10-24 20.50 20.50 20.50 20.50 0.0M
2023-10-23 21.14 21.14 21.14 21.14 0.0M
2023-10-19 21.68 21.68 21.68 21.68 0.0M
2023-10-18 21.67 21.67 21.67 21.67 0.0M
2023-10-17 20.88 20.88 20.88 20.88 0.0M
2023-10-12 21.71 21.71 21.71 21.71 0.0M
2023-10-04 21.30 21.30 21.30 21.30 0.0M
2023-10-03 21.67 21.67 21.67 21.67 0.0M
2023-10-02 22.11 22.12 20.88 20.88 0.0M
2023-09-28 21.49 21.49 21.49 21.49 0.0M
2023-09-26 20.84 20.84 20.84 20.84 0.0M
2023-09-22 21.79 21.83 21.79 21.83 0.0M
2023-09-21 22.33 22.33 22.33 22.33 0.0M
2023-09-20 22.70 22.70 22.70 22.70 0.0M
2023-09-19 21.57 21.57 21.57 21.57 0.0M
2023-09-18 22.02 22.02 22.02 22.02 0.0M
2023-09-14 22.51 22.51 21.73 21.73 0.0M
2023-09-13 22.32 22.32 22.32 22.32 0.0M
2023-09-12 22.36 22.36 22.36 22.36 0.0M
2023-09-11 23.20 23.20 21.78 21.78 0.0M
2023-09-08 22.46 22.80 21.71 21.71 0.0M
2023-09-07 22.49 22.74 22.49 22.74 0.0M
2023-08-31 23.91 23.91 23.91 23.91 0.0M
2023-08-30 23.52 23.52 23.50 23.50 0.0M
2023-08-29 24.00 24.00 24.00 24.00 0.0M
2023-08-28 23.99 23.99 23.85 23.85 0.0M
2023-08-25 23.19 23.19 23.19 23.19 0.0M
2023-08-23 23.75 23.75 23.75 23.75 0.0M
2023-08-17 23.69 23.73 23.69 23.73 0.0M
2023-08-15 22.55 22.55 22.55 22.55 0.0M
2023-08-09 22.02 22.56 22.02 22.56 0.0M
2023-08-07 23.00 23.00 23.00 23.00 0.0M
2023-08-02 23.79 23.80 23.79 23.80 0.0M
2023-07-31 24.15 24.15 24.15 24.15 0.0M
2023-07-27 23.46 24.76 23.46 24.76 0.0M
2023-07-25 24.72 24.72 24.72 24.72 0.0M
2023-07-21 23.38 23.38 23.38 23.38 0.0M
2023-07-12 25.65 25.65 25.65 25.65 0.0M
2023-07-07 24.60 24.60 24.60 24.60 0.0M
2023-06-21 24.56 24.56 24.21 24.21 0.0M
2023-06-16 24.59 24.59 24.59 24.59 0.0M
2023-06-08 24.82 25.93 24.82 25.93 0.0M
2023-05-31 23.85 23.85 23.85 23.85 0.0M
2023-05-24 23.61 23.61 23.61 23.61 0.0M
2023-05-23 23.50 23.50 23.50 23.50 0.0M
2023-05-22 23.55 23.55 23.55 23.55 0.0M
2023-05-19 23.00 23.37 23.00 23.37 0.0M
2023-05-17 23.19 23.19 22.43 22.43 0.0M
2023-05-15 22.93 22.93 22.93 22.93 0.0M
2023-05-11 23.00 23.00 23.00 23.00 0.0M
2023-05-04 22.39 22.39 22.39 22.39 0.0M
2023-05-03 22.03 22.03 22.03 22.03 0.0M
2023-05-02 21.10 22.28 21.10 22.28 0.0M
2023-05-01 22.19 22.43 22.19 22.43 0.0M
2023-04-28 21.79 21.79 21.79 21.79 0.0M
2023-04-19 21.53 21.53 21.53 21.53 0.0M
2023-04-17 21.32 21.32 21.32 21.32 0.0M
2023-04-03 20.50 20.50 20.50 20.50 0.0M
2023-03-29 21.42 21.42 21.42 21.42 0.0M
2023-03-28 21.45 21.45 21.45 21.45 0.0M
2023-03-27 20.79 21.00 20.79 21.00 0.0M
2023-03-22 19.83 19.83 19.63 19.83 0.0M
2023-03-21 20.15 20.15 20.15 20.15 0.0M
2023-03-16 19.68 19.68 19.68 19.68 0.0M
2023-03-15 19.49 19.49 19.49 19.49 0.0M
2023-03-14 20.00 20.00 20.00 20.00 0.0M
2023-03-10 19.65 19.65 19.65 19.65 0.0M
2023-03-09 19.85 19.85 19.85 19.85 0.0M
2023-03-08 19.52 19.85 19.52 19.85 0.0M
2023-03-07 20.15 20.20 20.15 20.20 0.0M
2023-03-06 20.06 20.06 20.06 20.06 0.0M
2023-03-02 20.38 20.38 20.06 20.23 0.0M
2023-03-01 20.81 20.81 20.54 20.54 0.0M
2023-02-27 21.51 21.51 21.51 21.51 0.0M
2023-02-24 21.28 21.28 21.28 21.28 0.0M
2023-02-21 21.69 21.69 21.69 21.69 0.0M
2023-02-17 21.60 21.96 21.60 21.80 0.0M
2023-02-16 22.00 22.01 22.00 22.01 0.0M
2023-02-09 22.17 22.17 22.17 22.17 0.0M
2023-02-06 22.21 22.21 22.21 22.21 0.0M
2023-02-03 21.75 22.53 21.75 22.53 0.0M
2023-02-02 22.41 22.41 22.41 22.41 0.0M
2023-02-01 22.19 22.45 22.19 22.45 0.0M
2023-01-31 22.14 22.38 22.14 22.38 0.0M
2023-01-27 22.10 22.10 22.10 22.10 0.0M
2023-01-26 22.17 22.17 22.17 22.17 0.0M
2023-01-23 23.45 23.46 23.45 23.46 0.0M
2023-01-20 22.91 22.91 22.91 22.91 0.0M
2023-01-17 22.03 22.03 22.03 22.03 0.0M
2023-01-13 22.23 22.23 22.23 22.23 0.0M
2023-01-11 20.85 20.85 20.85 20.85 0.0M
2023-01-09 21.40 21.40 21.40 21.40 0.0M
2023-01-04 21.60 21.60 21.60 21.60 0.0M