PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6,075.00 | 6,150.00 | 6,075.00 | 6,125.00 | 5,667.22 | 4,240,800 |
| 2024-08-06 | 6,025.00 | 6,150.00 | 6,025.00 | 6,100.00 | 5,644.08 | 11,577,400 |
| 2024-08-05 | 6,075.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,597.82 | 12,489,900 |
| 2024-08-02 | 6,150.00 | 6,175.00 | 6,100.00 | 6,100.00 | 5,644.08 | 6,432,100 |
| 2024-08-01 | 6,075.00 | 6,250.00 | 6,025.00 | 6,150.00 | 5,690.35 | 15,237,800 |
| 2024-07-31 | 6,075.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,667.22 | 14,631,000 |
| 2024-07-30 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,597.82 | 4,096,800 |
| 2024-07-29 | 6,075.00 | 6,150.00 | 6,075.00 | 6,075.00 | 5,620.95 | 4,808,700 |
| 2024-07-26 | 6,125.00 | 6,150.00 | 6,050.00 | 6,125.00 | 5,667.22 | 5,425,500 |
| 2024-07-25 | 6,000.00 | 6,100.00 | 5,975.00 | 6,100.00 | 5,644.08 | 9,087,300 |
| 2024-07-24 | 6,100.00 | 6,125.00 | 5,975.00 | 6,000.00 | 5,551.56 | 9,933,700 |
| 2024-07-23 | 6,050.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,644.08 | 5,032,300 |
| 2024-07-22 | 6,100.00 | 6,100.00 | 6,000.00 | 6,025.00 | 5,574.69 | 4,423,500 |
| 2024-07-19 | 6,050.00 | 6,075.00 | 5,975.00 | 6,075.00 | 5,620.95 | 6,000,100 |
| 2024-07-18 | 6,050.00 | 6,075.00 | 6,000.00 | 6,075.00 | 5,620.95 | 5,349,000 |
| 2024-07-17 | 5,975.00 | 6,050.00 | 5,950.00 | 6,050.00 | 5,597.82 | 7,001,500 |
| 2024-07-16 | 5,975.00 | 5,975.00 | 5,925.00 | 5,950.00 | 5,505.30 | 3,606,700 |
| 2024-07-15 | 5,975.00 | 6,000.00 | 5,925.00 | 5,975.00 | 5,528.43 | 3,834,200 |
| 2024-07-12 | 5,975.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,505.30 | 3,555,500 |
| 2024-07-11 | 6,000.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,482.16 | 6,350,700 |
| 2024-07-10 | 5,975.00 | 6,025.00 | 5,950.00 | 6,000.00 | 5,551.56 | 7,017,700 |
| 2024-07-09 | 5,975.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,505.30 | 10,614,700 |
| 2024-07-08 | 6,125.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,489.57 | 11,876,600 |
| 2024-07-05 | 6,100.00 | 6,125.00 | 6,075.00 | 6,125.00 | 5,423.16 | 5,046,400 |
| 2024-07-04 | 6,100.00 | 6,125.00 | 6,075.00 | 6,075.00 | 5,378.89 | 3,875,700 |
| 2024-07-03 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,401.03 | 6,800,500 |
| 2024-07-02 | 6,100.00 | 6,125.00 | 6,050.00 | 6,100.00 | 5,401.03 | 6,210,100 |
| 2024-07-01 | 6,075.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,401.03 | 8,021,400 |
| 2024-06-28 | 6,000.00 | 6,150.00 | 6,000.00 | 6,075.00 | 5,378.89 | 10,535,600 |
| 2024-06-27 | 5,950.00 | 6,050.00 | 5,925.00 | 6,025.00 | 5,334.62 | 6,280,500 |
| 2024-06-26 | 5,950.00 | 5,950.00 | 5,875.00 | 5,900.00 | 5,223.94 | 7,732,400 |
| 2024-06-25 | 5,950.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,268.21 | 5,323,200 |
| 2024-06-24 | 6,025.00 | 6,025.00 | 5,925.00 | 5,925.00 | 5,246.08 | 6,285,700 |
| 2024-06-21 | 5,925.00 | 6,100.00 | 5,900.00 | 5,975.00 | 5,290.35 | 17,023,600 |
| 2024-06-20 | 5,950.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,246.08 | 8,634,300 |
| 2024-06-19 | 6,075.00 | 6,100.00 | 5,850.00 | 5,925.00 | 5,246.08 | 12,196,300 |
| 2024-06-14 | 6,125.00 | 6,150.00 | 6,025.00 | 6,075.00 | 5,378.89 | 7,040,000 |
| 2024-06-13 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,423.16 | 5,135,700 |
| 2024-06-12 | 6,125.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,489.57 | 6,352,800 |
| 2024-06-11 | 6,150.00 | 6,175.00 | 6,100.00 | 6,125.00 | 5,423.16 | 5,396,100 |
| 2024-06-10 | 6,225.00 | 6,225.00 | 6,100.00 | 6,175.00 | 5,467.43 | 4,207,500 |
| 2024-06-07 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 5,489.57 | 3,728,000 |
| 2024-06-06 | 6,175.00 | 6,200.00 | 6,125.00 | 6,200.00 | 5,489.57 | 5,444,400 |
| 2024-06-05 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 5,423.16 | 4,633,000 |
| 2024-06-04 | 6,050.00 | 6,150.00 | 6,025.00 | 6,100.00 | 5,401.03 | 6,440,500 |
| 2024-06-03 | 5,900.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,356.75 | 11,655,600 |
| 2024-05-31 | 6,075.00 | 6,100.00 | 5,875.00 | 5,875.00 | 5,201.81 | 30,407,000 |
| 2024-05-30 | 6,125.00 | 6,125.00 | 6,025.00 | 6,050.00 | 5,356.75 | 9,246,200 |
| 2024-05-29 | 6,100.00 | 6,125.00 | 6,050.00 | 6,125.00 | 5,423.16 | 8,131,100 |
| 2024-05-28 | 6,125.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,423.16 | 5,510,700 |
| 2024-05-27 | 6,150.00 | 6,175.00 | 6,025.00 | 6,125.00 | 5,423.16 | 9,550,900 |
| 2024-05-22 | 6,150.00 | 6,175.00 | 6,100.00 | 6,150.00 | 5,445.30 | 3,596,200 |
| 2024-05-21 | 6,225.00 | 6,225.00 | 6,100.00 | 6,150.00 | 5,445.30 | 9,376,200 |
| 2024-05-20 | 6,150.00 | 6,250.00 | 6,150.00 | 6,225.00 | 5,511.70 | 6,498,900 |
| 2024-05-17 | 6,150.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,445.30 | 6,993,300 |
| 2024-05-16 | 6,100.00 | 6,175.00 | 6,100.00 | 6,150.00 | 5,445.30 | 8,487,800 |
| 2024-05-15 | 6,150.00 | 6,175.00 | 6,050.00 | 6,100.00 | 5,401.03 | 7,161,400 |
| 2024-05-14 | 6,125.00 | 6,175.00 | 6,075.00 | 6,175.00 | 5,467.43 | 7,383,800 |
| 2024-05-13 | 6,175.00 | 6,175.00 | 6,025.00 | 6,100.00 | 5,401.03 | 10,170,800 |
| 2024-05-08 | 6,175.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,489.57 | 6,840,500 |
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.