PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,225.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,445.30 | 4,465,300 |
| 2024-05-06 | 6,275.00 | 6,275.00 | 6,150.00 | 6,225.00 | 5,511.70 | 5,501,200 |
| 2024-05-03 | 6,250.00 | 6,250.00 | 6,125.00 | 6,225.00 | 5,511.70 | 3,416,500 |
| 2024-05-02 | 6,250.00 | 6,275.00 | 6,150.00 | 6,225.00 | 5,511.70 | 9,811,900 |
| 2024-04-30 | 6,200.00 | 6,300.00 | 6,125.00 | 6,250.00 | 5,533.84 | 8,890,900 |
| 2024-04-29 | 6,075.00 | 6,175.00 | 6,050.00 | 6,175.00 | 5,467.43 | 5,155,300 |
| 2024-04-26 | 6,200.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,356.75 | 5,110,600 |
| 2024-04-25 | 6,075.00 | 6,200.00 | 6,050.00 | 6,200.00 | 5,489.57 | 7,265,800 |
| 2024-04-24 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 5,356.75 | 5,024,200 |
| 2024-04-23 | 6,150.00 | 6,150.00 | 6,025.00 | 6,025.00 | 5,334.62 | 7,475,600 |
| 2024-04-22 | 6,100.00 | 6,150.00 | 6,025.00 | 6,150.00 | 5,445.30 | 8,102,700 |
| 2024-04-19 | 6,100.00 | 6,100.00 | 6,025.00 | 6,100.00 | 5,401.03 | 10,631,200 |
| 2024-04-18 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 5,423.16 | 11,611,100 |
| 2024-04-17 | 6,175.00 | 6,200.00 | 6,050.00 | 6,050.00 | 5,356.75 | 12,128,500 |
| 2024-04-16 | 6,300.00 | 6,375.00 | 6,125.00 | 6,150.00 | 5,445.30 | 31,099,400 |
| 2024-04-05 | 6,500.00 | 6,575.00 | 6,500.00 | 6,500.00 | 5,755.19 | 6,930,600 |
| 2024-04-04 | 6,550.00 | 6,550.00 | 6,475.00 | 6,500.00 | 5,755.19 | 4,924,100 |
| 2024-04-03 | 6,600.00 | 6,600.00 | 6,525.00 | 6,550.00 | 5,799.46 | 10,251,600 |
| 2024-04-02 | 6,425.00 | 6,600.00 | 6,400.00 | 6,600.00 | 5,843.73 | 12,799,100 |
| 2024-04-01 | 6,400.00 | 6,425.00 | 6,325.00 | 6,425.00 | 5,688.78 | 9,236,200 |
| 2024-03-28 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 5,644.51 | 6,138,100 |
| 2024-03-27 | 6,350.00 | 6,375.00 | 6,275.00 | 6,325.00 | 5,600.24 | 9,153,300 |
| 2024-03-26 | 6,400.00 | 6,400.00 | 6,225.00 | 6,375.00 | 5,644.51 | 14,396,800 |
| 2024-03-25 | 6,500.00 | 6,500.00 | 6,425.00 | 6,450.00 | 5,710.92 | 5,631,900 |
| 2024-03-22 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 5,688.78 | 3,483,700 |
| 2024-03-21 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 5,710.92 | 7,929,300 |
| 2024-03-20 | 6,450.00 | 6,475.00 | 6,425.00 | 6,475.00 | 5,733.06 | 5,278,100 |
| 2024-03-19 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 5,688.78 | 9,572,300 |
| 2024-03-18 | 6,450.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,710.92 | 5,242,800 |
| 2024-03-15 | 6,425.00 | 6,500.00 | 6,375.00 | 6,425.00 | 5,688.78 | 21,189,100 |
| 2024-03-14 | 6,325.00 | 6,425.00 | 6,300.00 | 6,425.00 | 5,688.78 | 9,245,200 |
| 2024-03-13 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 5,578.11 | 13,159,000 |
| 2024-03-08 | 6,375.00 | 6,400.00 | 6,325.00 | 6,350.00 | 5,622.38 | 11,796,000 |
| 2024-03-07 | 6,475.00 | 6,500.00 | 6,350.00 | 6,350.00 | 5,622.38 | 11,093,000 |
| 2024-03-06 | 6,500.00 | 6,550.00 | 6,475.00 | 6,500.00 | 5,755.19 | 4,956,200 |
| 2024-03-05 | 6,575.00 | 6,575.00 | 6,475.00 | 6,500.00 | 5,755.19 | 6,990,600 |
| 2024-03-04 | 6,675.00 | 6,675.00 | 6,550.00 | 6,550.00 | 5,799.46 | 5,809,200 |
| 2024-03-01 | 6,550.00 | 6,675.00 | 6,550.00 | 6,675.00 | 5,910.14 | 6,023,600 |
| 2024-02-29 | 6,625.00 | 6,650.00 | 6,525.00 | 6,625.00 | 5,865.87 | 10,783,000 |
| 2024-02-28 | 6,575.00 | 6,625.00 | 6,550.00 | 6,625.00 | 5,865.87 | 2,090,500 |
| 2024-02-27 | 6,600.00 | 6,600.00 | 6,525.00 | 6,575.00 | 5,821.60 | 5,456,800 |
| 2024-02-26 | 6,675.00 | 6,700.00 | 6,550.00 | 6,625.00 | 5,865.87 | 7,884,800 |
| 2024-02-23 | 6,750.00 | 6,750.00 | 6,625.00 | 6,725.00 | 5,954.41 | 8,713,200 |
| 2024-02-22 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 5,954.41 | 9,489,900 |
| 2024-02-21 | 6,550.00 | 6,600.00 | 6,500.00 | 6,600.00 | 5,843.73 | 10,104,200 |
| 2024-02-20 | 6,475.00 | 6,575.00 | 6,475.00 | 6,550.00 | 5,799.46 | 5,677,400 |
| 2024-02-19 | 6,450.00 | 6,575.00 | 6,425.00 | 6,475.00 | 5,733.06 | 8,429,500 |
| 2024-02-16 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 5,688.78 | 5,762,300 |
| 2024-02-15 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 5,666.65 | 12,271,900 |
| 2024-02-13 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,622.38 | 5,485,300 |
| 2024-02-12 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,666.65 | 7,077,000 |
| 2024-02-07 | 6,375.00 | 6,450.00 | 6,325.00 | 6,350.00 | 5,622.38 | 10,270,400 |
| 2024-02-06 | 6,325.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,622.38 | 9,445,700 |
| 2024-02-05 | 6,400.00 | 6,425.00 | 6,300.00 | 6,300.00 | 5,578.11 | 9,865,400 |
| 2024-02-02 | 6,350.00 | 6,400.00 | 6,350.00 | 6,400.00 | 5,666.65 | 7,356,800 |
| 2024-02-01 | 6,350.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,622.38 | 10,779,600 |
| 2024-01-31 | 6,375.00 | 6,425.00 | 6,375.00 | 6,375.00 | 5,644.51 | 9,544,700 |
| 2024-01-30 | 6,400.00 | 6,425.00 | 6,375.00 | 6,400.00 | 5,666.65 | 4,531,400 |
| 2024-01-29 | 6,425.00 | 6,425.00 | 6,375.00 | 6,425.00 | 5,688.78 | 6,407,200 |
| 2024-01-26 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 5,688.78 | 5,164,900 |
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.