PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 5,666.65 | 6,866,400 |
| 2024-01-24 | 6,400.00 | 6,450.00 | 6,375.00 | 6,450.00 | 5,710.92 | 4,089,900 |
| 2024-01-23 | 6,425.00 | 6,425.00 | 6,350.00 | 6,400.00 | 5,666.65 | 7,874,600 |
| 2024-01-22 | 6,450.00 | 6,475.00 | 6,400.00 | 6,425.00 | 5,688.78 | 7,346,000 |
| 2024-01-19 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 5,710.92 | 7,319,600 |
| 2024-01-18 | 6,375.00 | 6,400.00 | 6,325.00 | 6,375.00 | 5,644.51 | 6,634,800 |
| 2024-01-17 | 6,450.00 | 6,450.00 | 6,350.00 | 6,400.00 | 5,666.65 | 7,956,300 |
| 2024-01-16 | 6,475.00 | 6,525.00 | 6,425.00 | 6,450.00 | 5,710.92 | 9,762,800 |
| 2024-01-15 | 6,400.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,710.92 | 6,476,000 |
| 2024-01-12 | 6,350.00 | 6,400.00 | 6,350.00 | 6,375.00 | 5,644.51 | 5,482,500 |
| 2024-01-11 | 6,400.00 | 6,425.00 | 6,350.00 | 6,350.00 | 5,622.38 | 3,817,600 |
| 2024-01-10 | 6,375.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,622.38 | 8,212,600 |
| 2024-01-09 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 5,644.51 | 7,189,600 |
| 2024-01-08 | 6,450.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,666.65 | 5,581,500 |
| 2024-01-05 | 6,475.00 | 6,550.00 | 6,450.00 | 6,450.00 | 5,710.92 | 8,987,300 |
| 2024-01-04 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,710.92 | 3,613,500 |
| 2024-01-03 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 5,666.65 | 4,723,600 |
| 2024-01-02 | 6,450.00 | 6,475.00 | 6,375.00 | 6,450.00 | 5,710.92 | 5,426,000 |
| 2023-12-29 | 6,475.00 | 6,475.00 | 6,400.00 | 6,450.00 | 5,710.92 | 4,935,900 |
| 2023-12-28 | 6,350.00 | 6,500.00 | 6,350.00 | 6,450.00 | 5,710.92 | 8,530,100 |
| 2023-12-27 | 6,275.00 | 6,400.00 | 6,275.00 | 6,350.00 | 5,622.38 | 3,536,000 |
| 2023-12-22 | 6,300.00 | 6,350.00 | 6,275.00 | 6,275.00 | 5,555.97 | 6,712,600 |
| 2023-12-21 | 6,300.00 | 6,325.00 | 6,250.00 | 6,275.00 | 5,555.97 | 5,786,000 |
| 2023-12-20 | 6,325.00 | 6,350.00 | 6,275.00 | 6,275.00 | 5,555.97 | 5,902,400 |
| 2023-12-19 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 5,600.24 | 2,670,000 |
| 2023-12-18 | 6,325.00 | 6,375.00 | 6,250.00 | 6,275.00 | 5,555.97 | 14,586,700 |
| 2023-12-15 | 6,350.00 | 6,375.00 | 6,325.00 | 6,325.00 | 5,600.24 | 11,985,300 |
| 2023-12-14 | 6,400.00 | 6,450.00 | 6,375.00 | 6,400.00 | 5,666.65 | 2,822,100 |
| 2023-12-13 | 6,400.00 | 6,425.00 | 6,350.00 | 6,400.00 | 5,666.65 | 3,848,400 |
| 2023-12-12 | 6,375.00 | 6,425.00 | 6,350.00 | 6,425.00 | 5,688.78 | 3,053,800 |
| 2023-12-11 | 6,400.00 | 6,400.00 | 6,325.00 | 6,375.00 | 5,644.51 | 4,425,400 |
| 2023-12-08 | 6,400.00 | 6,425.00 | 6,325.00 | 6,400.00 | 5,666.65 | 7,280,800 |
| 2023-12-07 | 6,500.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,710.92 | 5,407,500 |
| 2023-12-06 | 6,450.00 | 6,625.00 | 6,425.00 | 6,500.00 | 5,755.19 | 10,236,700 |
| 2023-12-05 | 6,375.00 | 6,475.00 | 6,350.00 | 6,475.00 | 5,733.06 | 7,961,900 |
| 2023-12-04 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 5,622.38 | 6,679,200 |
| 2023-12-01 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 5,600.24 | 10,269,200 |
| 2023-11-30 | 6,375.00 | 6,425.00 | 6,275.00 | 6,425.00 | 5,688.78 | 27,474,900 |
| 2023-11-29 | 6,400.00 | 6,450.00 | 6,375.00 | 6,425.00 | 5,688.78 | 4,533,600 |
| 2023-11-28 | 6,400.00 | 6,450.00 | 6,375.00 | 6,375.00 | 5,644.51 | 5,766,500 |
| 2023-11-27 | 6,425.00 | 6,500.00 | 6,400.00 | 6,400.00 | 5,666.65 | 5,362,700 |
| 2023-11-24 | 6,350.00 | 6,425.00 | 6,350.00 | 6,425.00 | 5,688.78 | 1,745,400 |
| 2023-11-23 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 5,622.38 | 4,273,200 |
| 2023-11-22 | 6,425.00 | 6,425.00 | 6,350.00 | 6,350.00 | 5,622.38 | 5,321,400 |
| 2023-11-21 | 6,425.00 | 6,450.00 | 6,350.00 | 6,425.00 | 5,688.78 | 4,177,300 |
| 2023-11-20 | 6,450.00 | 6,475.00 | 6,400.00 | 6,400.00 | 5,666.65 | 2,162,700 |
| 2023-11-17 | 6,450.00 | 6,450.00 | 6,350.00 | 6,425.00 | 5,688.78 | 4,205,400 |
| 2023-11-16 | 6,450.00 | 6,475.00 | 6,350.00 | 6,450.00 | 5,710.92 | 4,296,200 |
| 2023-11-15 | 6,425.00 | 6,475.00 | 6,425.00 | 6,425.00 | 5,688.78 | 4,640,400 |
| 2023-11-14 | 6,450.00 | 6,500.00 | 6,375.00 | 6,375.00 | 5,644.51 | 4,049,000 |
| 2023-11-13 | 6,350.00 | 6,450.00 | 6,325.00 | 6,450.00 | 5,710.92 | 5,301,800 |
| 2023-11-10 | 6,325.00 | 6,375.00 | 6,300.00 | 6,325.00 | 5,600.24 | 4,843,800 |
| 2023-11-09 | 6,350.00 | 6,400.00 | 6,300.00 | 6,325.00 | 5,600.24 | 4,705,100 |
| 2023-11-08 | 6,375.00 | 6,400.00 | 6,225.00 | 6,350.00 | 5,622.38 | 9,490,600 |
| 2023-11-07 | 6,350.00 | 6,400.00 | 6,325.00 | 6,375.00 | 5,644.51 | 8,637,700 |
| 2023-11-06 | 6,375.00 | 6,425.00 | 6,325.00 | 6,350.00 | 5,622.38 | 11,673,400 |
| 2023-11-03 | 6,500.00 | 6,550.00 | 6,325.00 | 6,375.00 | 5,644.51 | 17,258,700 |
| 2023-11-02 | 6,700.00 | 6,700.00 | 6,475.00 | 6,475.00 | 5,733.06 | 14,730,300 |
| 2023-11-01 | 6,700.00 | 6,950.00 | 6,600.00 | 6,650.00 | 5,888.00 | 17,099,100 |
| 2023-10-31 | 6,725.00 | 6,750.00 | 6,600.00 | 6,650.00 | 5,888.00 | 5,296,800 |
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.