Skip to main content
PT Indofood Sukses Makmur Tbk (FRA:ISM)
Germany flag Germany · Delayed Price · Currency is EUR
0.380
+0.030 (8.57%)
Last updated: Dec 5, 2025, 12:46 PM CET

FRA:ISM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.350.350.350.35--
Dec 3, 20250.350.350.350.350.35-1.13%-
Dec 2, 20250.360.360.350.350.35-2.21%1,000
Dec 1, 20250.360.360.360.360.36-0.55%-
Nov 28, 20250.360.360.360.360.361.11%-
Nov 27, 20250.360.360.360.360.36-11.33%-
Nov 26, 20250.360.410.360.410.4114.04%8,000
Nov 25, 20250.360.360.360.360.360.56%-
Nov 24, 20250.350.350.350.350.352.31%-
Nov 21, 20250.350.350.350.350.35-1.70%-
Nov 20, 20250.350.350.350.350.352.33%-
Nov 19, 20250.340.340.340.340.34--
Nov 18, 20250.340.340.340.340.34-1.15%-
Nov 17, 20250.350.350.350.350.350.58%-
Nov 14, 20250.350.350.350.350.35-2.26%-
Nov 13, 20250.350.350.350.350.351.72%-
Nov 12, 20250.350.350.350.350.350.58%-
Nov 11, 20250.350.350.350.350.35-2.26%-
Nov 10, 20250.350.350.350.350.35-7.81%-
Nov 7, 20250.350.380.350.380.38-0.52%40,000
Nov 6, 20250.350.390.350.390.3910.92%20,000
Nov 5, 20250.350.350.350.350.35--
Nov 4, 20250.350.350.350.350.35-2.25%-
Nov 3, 20250.360.360.360.360.36-2.20%20,250
Oct 31, 20250.360.360.360.360.36-0.55%-
Oct 30, 20250.370.370.370.370.37-8.50%-
Oct 29, 20250.360.400.360.400.408.11%10,000
Oct 28, 20250.370.370.370.370.37-8.42%-
Oct 27, 20250.360.400.360.400.4011.60%2,600
Oct 24, 20250.360.360.360.360.36-0.55%-
Oct 23, 20250.360.360.360.360.360.55%-
Oct 22, 20250.360.360.360.360.360.56%-
Oct 21, 20250.360.360.360.360.36--
Oct 20, 20250.360.360.360.360.36-5.76%-
Oct 17, 20250.370.380.370.380.38-2,500
Oct 16, 20250.360.380.360.380.386.11%610
Oct 15, 20250.360.360.360.360.36-5.76%-
Oct 14, 20250.360.390.360.380.386.11%12,900
Oct 13, 20250.360.360.360.360.36--
Oct 10, 20250.360.360.360.360.36--
Oct 9, 20250.360.360.360.360.36--
Oct 8, 20250.360.360.360.360.36--
Oct 7, 20250.360.360.360.360.36-6.25%-
Oct 6, 20250.360.380.360.380.3811.63%3,362
Oct 3, 20250.340.340.340.340.341.18%-
Oct 2, 20250.340.340.340.340.34-1.16%-
Oct 1, 20250.340.340.340.340.34-7.03%-
Sep 30, 20250.370.370.370.370.37-9.31%-
Sep 29, 20250.370.410.370.410.419.09%15,000
Sep 26, 20250.370.370.370.370.37-1.06%-
Sep 25, 20250.380.380.380.380.38-1.05%-
Sep 24, 20250.380.380.380.380.381.60%-
Sep 23, 20250.380.380.380.380.38-10.05%-
Sep 22, 20250.380.420.380.420.4210.58%3,333
Sep 19, 20250.380.380.380.380.380.53%-
Sep 18, 20250.380.380.380.380.38-0.53%7,000
Sep 17, 20250.380.380.380.380.38--
Sep 16, 20250.380.380.380.380.381.07%-
Sep 15, 20250.370.370.370.370.37-7.88%-
Sep 12, 20250.370.410.370.410.419.73%5,000
Sep 11, 20250.370.370.370.370.37--
Sep 10, 20250.370.370.370.370.37-7.96%-
Sep 9, 20250.400.400.400.400.408.65%30,000
Sep 8, 20250.370.370.370.370.37-1.07%-
Sep 5, 20250.370.370.370.370.37-8.78%-
Sep 4, 20250.410.410.410.410.41-4,150
Sep 3, 20250.410.410.410.410.412.50%-
Sep 2, 20250.400.400.400.400.401.52%15,000
Sep 1, 20250.380.400.380.390.39-3.90%15,000
Aug 29, 20250.410.410.410.410.41-5,000
Aug 28, 20250.410.410.410.410.41--
Aug 27, 20250.410.410.410.410.41--
Aug 26, 20250.410.410.410.410.41--
Aug 25, 20250.410.410.410.410.41--
Aug 22, 20250.410.410.410.410.41--
Aug 21, 20250.410.410.410.410.41--
Aug 20, 20250.410.410.410.410.41--
Aug 19, 20250.410.410.410.410.41--
Aug 18, 20250.410.410.410.410.41--
Aug 15, 20250.410.410.410.410.41-1.44%-
Aug 14, 20250.410.420.410.420.421.46%250
Aug 13, 20250.410.410.410.410.41-6.82%-
Aug 12, 20250.410.440.410.440.447.32%20,000
Aug 11, 20250.410.410.410.410.41-0.97%-
Aug 8, 20250.410.410.410.410.410.49%-
Aug 7, 20250.410.410.410.410.41-0.96%-
Aug 6, 20250.420.420.420.420.42-1.42%-
Aug 5, 20250.420.420.420.420.42-0.94%-
Aug 4, 20250.430.430.430.430.43-1.84%-
Aug 1, 20250.430.430.430.430.43-1.36%-
Jul 31, 20250.440.440.440.440.444.76%-
Jul 30, 20250.420.420.420.420.420.96%-
Jul 29, 20250.420.420.420.420.42-0.48%-
Jul 28, 20250.420.420.420.420.42--
Jul 25, 20250.420.420.420.420.42--
Jul 24, 20250.420.420.420.420.420.97%-
Jul 23, 20250.410.410.410.410.410.49%-
Jul 22, 20250.410.410.410.410.41-1.90%-
Jul 21, 20250.420.420.420.420.420.96%-
Jul 18, 20250.420.420.420.420.420.48%-