PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,875.00 | 6,900.00 | 5,925.00 | 6,625.00 | 6,625.00 | 29,824,700 |
| 2026-10-15 | 6,975.00 | 7,025.00 | 6,850.00 | 6,950.00 | 6,950.00 | 8,125,300 |
| 2026-10-14 | 7,000.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 4,477,100 |
| 2026-10-13 | 6,975.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,000.00 | 3,764,200 |
| 2026-10-12 | 7,000.00 | 7,075.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,694,800 |
| 2026-10-09 | 6,900.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 1,965,600 |
| 2026-10-08 | 6,950.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | 5,372,300 |
| 2026-10-07 | 6,925.00 | 6,975.00 | 6,825.00 | 6,950.00 | 6,950.00 | 2,820,000 |
| 2026-10-06 | 6,900.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,881,200 |
| 2026-10-05 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 6,850.00 | 1,726,800 |
| 2026-10-02 | 6,775.00 | 6,900.00 | 6,700.00 | 6,825.00 | 6,825.00 | 3,362,500 |
| 2026-10-01 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 4,404,100 |
| 2026-09-30 | 6,700.00 | 6,925.00 | 6,700.00 | 6,725.00 | 6,725.00 | 6,248,900 |
| 2026-09-29 | 6,675.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 5,262,400 |
| 2026-09-28 | 6,800.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,528,000 |
| 2026-09-25 | 6,975.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 2,766,600 |
| 2026-09-24 | 7,000.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 4,179,600 |
| 2026-09-23 | 6,950.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,925.00 | 4,740,900 |
| 2026-09-22 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 6,925.00 | 4,772,300 |
| 2026-09-21 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 7,000.00 | 6,604,200 |
| 2026-09-18 | 7,175.00 | 7,175.00 | 6,975.00 | 7,025.00 | 7,025.00 | 11,056,200 |
| 2026-09-17 | 7,225.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | 5,887,200 |
| 2026-09-16 | 7,250.00 | 7,300.00 | 7,150.00 | 7,225.00 | 7,225.00 | 5,718,000 |
| 2026-09-15 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | 2,381,300 |
| 2026-09-14 | 7,300.00 | 7,450.00 | 7,225.00 | 7,250.00 | 7,250.00 | 4,621,500 |
| 2026-09-11 | 7,325.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,300.00 | 4,993,900 |
| 2026-09-10 | 7,500.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,325.00 | 2,936,900 |
| 2026-09-09 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | 7,929,800 |
| 2026-09-08 | 7,350.00 | 7,600.00 | 7,325.00 | 7,500.00 | 7,500.00 | 7,573,600 |
| 2026-09-07 | 7,250.00 | 7,375.00 | 7,225.00 | 7,350.00 | 7,350.00 | 7,819,800 |
| 2026-09-04 | 7,250.00 | 7,275.00 | 7,150.00 | 7,225.00 | 7,225.00 | 4,091,200 |
| 2026-09-03 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 7,250.00 | 4,136,800 |
| 2026-09-02 | 7,175.00 | 7,200.00 | 7,075.00 | 7,175.00 | 7,175.00 | 6,992,300 |
| 2026-09-01 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 8,292,900 |
| 2026-08-31 | 7,300.00 | 7,500.00 | 7,225.00 | 7,500.00 | 7,500.00 | 13,822,100 |
| 2026-08-28 | 7,300.00 | 7,325.00 | 7,250.00 | 7,300.00 | 7,300.00 | 2,584,300 |
| 2026-08-27 | 7,275.00 | 7,325.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,745,600 |
| 2026-08-26 | 7,375.00 | 7,375.00 | 7,275.00 | 7,275.00 | 7,275.00 | 6,185,900 |
| 2026-08-25 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 7,375.00 | 0 |
| 2026-08-24 | 7,375.00 | 7,400.00 | 7,300.00 | 7,375.00 | 7,375.00 | 2,097,400 |
| 2026-08-21 | 7,350.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,375.00 | 3,187,500 |
| 2026-08-20 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 5,790,400 |
| 2026-08-19 | 7,350.00 | 7,425.00 | 7,275.00 | 7,275.00 | 7,275.00 | 5,453,400 |
| 2026-08-18 | 7,425.00 | 7,425.00 | 7,300.00 | 7,350.00 | 7,350.00 | 4,309,800 |
| 2026-08-17 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 0 |
| 2026-08-14 | 7,350.00 | 7,425.00 | 7,275.00 | 7,425.00 | 7,425.00 | 3,755,500 |
| 2026-08-13 | 7,375.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 5,678,500 |
| 2026-08-12 | 7,225.00 | 7,400.00 | 7,200.00 | 7,375.00 | 7,375.00 | 5,345,700 |
| 2026-08-11 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | 7,061,200 |
| 2026-08-10 | 7,450.00 | 7,450.00 | 7,325.00 | 7,325.00 | 7,325.00 | 3,093,800 |
| 2026-08-07 | 7,300.00 | 7,450.00 | 7,275.00 | 7,450.00 | 7,450.00 | 8,266,900 |
| 2026-08-06 | 7,250.00 | 7,300.00 | 7,225.00 | 7,275.00 | 7,275.00 | 6,946,100 |
| 2026-08-05 | 7,200.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 10,861,900 |
| 2026-08-04 | 7,075.00 | 7,200.00 | 6,975.00 | 7,200.00 | 7,200.00 | 6,701,800 |
| 2026-08-03 | 7,125.00 | 7,200.00 | 6,925.00 | 7,075.00 | 7,075.00 | 10,645,600 |
| 2026-07-31 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,975.00 | 13,210,100 |
| 2026-07-30 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 5,657,600 |
| 2026-07-29 | 6,825.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,875.00 | 9,713,500 |
| 2026-07-28 | 6,900.00 | 6,925.00 | 6,800.00 | 6,850.00 | 6,850.00 | 5,868,800 |
| 2026-07-27 | 6,800.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,875.00 | 5,749,000 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 290.0000 IDR |
| 2025-07-02 | 280.0000 IDR |
| 2024-07-09 | 267.0000 IDR |
| 2023-07-07 | 257.0000 IDR |
| 2022-08-02 | 278.0000 IDR |
| 2021-09-07 | 278.0000 IDR |
| 2020-07-24 | 278.0000 IDR |
| 2019-06-17 | 171.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.