INDF.JKINDF.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6700.00 | $6775.00 | $6700.00 | $6750.00 | 3.61M |
| 1/14/2026 | $6700.00 | $6750.00 | $6650.00 | $6725.00 | 9.49M |
| 1/13/2026 | $6600.00 | $6700.00 | $6600.00 | $6700.00 | 7.06M |
| 1/12/2026 | $6600.00 | $6675.00 | $6575.00 | $6600.00 | 11.21M |
| 1/9/2026 | $6625.00 | $6700.00 | $6575.00 | $6600.00 | 13.14M |
| 1/8/2026 | $6750.00 | $6775.00 | $6625.00 | $6625.00 | 25.37M |
| 1/7/2026 | $7000.00 | $7000.00 | $6700.00 | $6725.00 | 16.07M |
| 1/6/2026 | $6850.00 | $7000.00 | $6825.00 | $7000.00 | 12.22M |
| 1/5/2026 | $6675.00 | $6850.00 | $6625.00 | $6850.00 | 9.36M |
| 1/2/2026 | $6775.00 | $6800.00 | $6650.00 | $6675.00 | 7.57M |
| 12/30/2025 | $6800.00 | $6875.00 | $6775.00 | $6775.00 | 4.21M |
| 12/29/2025 | $6800.00 | $6875.00 | $6750.00 | $6775.00 | 3.54M |
| 12/24/2025 | $6775.00 | $6850.00 | $6775.00 | $6800.00 | 1.57M |
| 12/23/2025 | $6800.00 | $6825.00 | $6750.00 | $6800.00 | 2.08M |
| 12/22/2025 | $6775.00 | $6850.00 | $6775.00 | $6850.00 | 3.86M |
| 12/19/2025 | $6875.00 | $6925.00 | $6750.00 | $6750.00 | 12.79M |
| 12/18/2025 | $6900.00 | $6900.00 | $6775.00 | $6875.00 | 9.01M |
| 12/17/2025 | $6800.00 | $6875.00 | $6775.00 | $6775.00 | 6.79M |
| 12/16/2025 | $6800.00 | $6825.00 | $6750.00 | $6775.00 | 5.53M |
| 12/15/2025 | $6825.00 | $6850.00 | $6700.00 | $6775.00 | 6.21M |
| 12/12/2025 | $6650.00 | $6775.00 | $6625.00 | $6775.00 | 6.48M |
| 12/11/2025 | $6900.00 | $6950.00 | $6550.00 | $6575.00 | 36.00M |
| 12/10/2025 | $6900.00 | $6950.00 | $6900.00 | $6900.00 | 3.69M |
| 12/9/2025 | $6975.00 | $7000.00 | $6850.00 | $6850.00 | 12.61M |
| 12/8/2025 | $7150.00 | $7150.00 | $6975.00 | $6975.00 | 8.84M |
| 12/5/2025 | $7050.00 | $7125.00 | $7000.00 | $7100.00 | 8.85M |
| 12/4/2025 | $7050.00 | $7100.00 | $7025.00 | $7025.00 | 4.48M |
| 12/3/2025 | $7200.00 | $7275.00 | $7050.00 | $7050.00 | 9.22M |
| 12/2/2025 | $7375.00 | $7450.00 | $7200.00 | $7200.00 | 7.22M |
| 12/1/2025 | $7225.00 | $7425.00 | $7225.00 | $7350.00 | 4.11M |
| 11/28/2025 | $7350.00 | $7400.00 | $7300.00 | $7350.00 | 4.59M |
| 11/27/2025 | $7425.00 | $7425.00 | $7275.00 | $7375.00 | 4.58M |
| 11/26/2025 | $7250.00 | $7425.00 | $7225.00 | $7425.00 | 7.66M |
| 11/25/2025 | $7325.00 | $7350.00 | $7175.00 | $7250.00 | 7.89M |
| 11/24/2025 | $7150.00 | $7450.00 | $7100.00 | $7450.00 | 18.59M |
| 11/21/2025 | $7050.00 | $7125.00 | $7025.00 | $7125.00 | 7.42M |
| 11/20/2025 | $7025.00 | $7175.00 | $7025.00 | $7075.00 | 8.11M |
| 11/19/2025 | $7025.00 | $7050.00 | $7000.00 | $7025.00 | 5.45M |
| 11/18/2025 | $7100.00 | $7125.00 | $7000.00 | $7000.00 | 7.33M |
| 11/17/2025 | $7100.00 | $7150.00 | $7075.00 | $7100.00 | 4.25M |
| 11/14/2025 | $7150.00 | $7175.00 | $7100.00 | $7100.00 | 5.16M |
| 11/13/2025 | $7150.00 | $7250.00 | $7100.00 | $7150.00 | 8.37M |
| 11/12/2025 | $7050.00 | $7175.00 | $7050.00 | $7175.00 | 5.85M |
| 11/11/2025 | $7150.00 | $7150.00 | $7025.00 | $7050.00 | 4.66M |
| 11/10/2025 | $7150.00 | $7175.00 | $7100.00 | $7100.00 | 5.13M |
| 11/7/2025 | $7075.00 | $7150.00 | $7050.00 | $7125.00 | 4.62M |
| 11/6/2025 | $7125.00 | $7125.00 | $7025.00 | $7025.00 | 8.26M |
| 11/5/2025 | $7075.00 | $7150.00 | $7025.00 | $7125.00 | 10.04M |
| 11/4/2025 | $7200.00 | $7250.00 | $7050.00 | $7075.00 | 18.60M |
| 11/3/2025 | $7400.00 | $7425.00 | $7200.00 | $7200.00 | 7.61M |
| 10/31/2025 | $7400.00 | $7450.00 | $7275.00 | $7400.00 | 11.50M |
| 10/30/2025 | $7400.00 | $7500.00 | $7375.00 | $7400.00 | 10.52M |
| 10/29/2025 | $7450.00 | $7450.00 | $7325.00 | $7425.00 | 5.61M |
| 10/28/2025 | $7500.00 | $7575.00 | $7425.00 | $7500.00 | 8.34M |
| 10/27/2025 | $7300.00 | $7450.00 | $7300.00 | $7450.00 | 12.90M |
| 10/24/2025 | $7400.00 | $7425.00 | $7300.00 | $7300.00 | 7.66M |
| 10/23/2025 | $7100.00 | $7425.00 | $7100.00 | $7375.00 | 6.11M |
| 10/22/2025 | $7225.00 | $7375.00 | $7175.00 | $7175.00 | 8.15M |
| 10/21/2025 | $7325.00 | $7325.00 | $7175.00 | $7275.00 | 4.97M |
| 10/20/2025 | $7125.00 | $7300.00 | $7125.00 | $7250.00 | 10.83M |