Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INDF.JK stock page

PT Indofood Sukses Makmur Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-306,750.006,775.006,625.006,725.005,954.417,559,900
2023-10-276,750.006,800.006,700.006,750.005,976.543,881,200
2023-10-266,750.006,825.006,625.006,750.005,976.5413,444,300
2023-10-256,725.006,825.006,725.006,750.005,976.543,305,700
2023-10-246,600.006,800.006,600.006,725.005,954.415,377,200
2023-10-236,700.006,725.006,600.006,600.005,843.736,392,900
2023-10-206,725.006,750.006,650.006,675.005,910.144,622,200
2023-10-196,800.006,800.006,700.006,750.005,976.548,549,100
2023-10-186,850.006,850.006,750.006,800.006,020.816,339,600
2023-10-176,750.006,850.006,725.006,850.006,065.096,085,400
2023-10-166,700.006,775.006,675.006,725.005,954.416,263,100
2023-10-136,750.006,775.006,700.006,700.005,932.273,865,100
2023-10-126,750.006,850.006,725.006,725.005,954.417,306,700
2023-10-116,825.006,900.006,750.006,750.005,976.5414,465,700
2023-10-106,900.006,950.006,800.006,800.006,020.814,329,100
2023-10-096,900.006,925.006,800.006,850.006,065.096,425,200
2023-10-066,925.007,100.006,850.006,875.006,087.2211,936,900
2023-10-056,775.006,975.006,725.006,875.006,087.2215,362,100
2023-10-046,725.006,775.006,675.006,750.005,976.5410,500,800
2023-10-036,750.006,825.006,725.006,725.005,954.418,195,600
2023-10-026,625.006,800.006,625.006,750.005,976.546,077,200
2023-09-296,750.006,775.006,625.006,625.005,865.8710,802,800
2023-09-276,700.006,775.006,650.006,750.005,976.546,313,500
2023-09-266,775.006,800.006,700.006,700.005,932.278,020,900
2023-09-256,800.006,825.006,700.006,775.005,998.6810,989,900
2023-09-226,700.006,800.006,700.006,775.005,998.688,640,500
2023-09-216,800.006,875.006,650.006,700.005,932.2714,277,900
2023-09-206,675.006,925.006,675.006,800.006,020.8113,558,600
2023-09-196,600.006,700.006,600.006,675.005,910.144,209,900
2023-09-186,750.006,750.006,575.006,600.005,843.7310,488,700
2023-09-156,700.006,750.006,650.006,750.005,976.5416,267,700
2023-09-146,850.006,875.006,700.006,700.005,932.2714,765,100
2023-09-136,850.006,900.006,800.006,900.006,109.367,498,200
2023-09-126,975.006,975.006,825.006,850.006,065.097,691,500
2023-09-116,925.006,950.006,875.006,950.006,153.634,051,500
2023-09-086,975.006,975.006,875.006,925.006,131.496,631,800
2023-09-076,875.006,950.006,850.006,950.006,153.6311,387,100
2023-09-066,850.006,900.006,825.006,875.006,087.2211,380,400
2023-09-056,900.006,900.006,825.006,850.006,065.099,101,400
2023-09-047,000.007,050.006,875.006,900.006,109.3610,757,100
2023-09-017,100.007,100.007,000.007,000.006,197.907,093,600
2023-08-317,050.007,100.007,025.007,100.006,286.448,339,000
2023-08-307,150.007,175.007,025.007,050.006,242.176,222,700
2023-08-297,150.007,200.007,100.007,150.006,330.717,986,000
2023-08-287,125.007,175.007,075.007,100.006,286.443,667,400
2023-08-257,025.007,150.007,000.007,125.006,308.576,990,900
2023-08-247,075.007,125.007,025.007,025.006,220.035,008,100
2023-08-237,000.007,150.007,000.007,075.006,264.308,107,300
2023-08-226,975.007,050.006,975.007,000.006,197.903,011,900
2023-08-217,050.007,050.006,950.007,000.006,197.907,689,000
2023-08-187,050.007,100.007,000.007,050.006,242.176,531,000
2023-08-167,000.007,100.006,975.007,100.006,286.444,884,000
2023-08-157,050.007,050.006,950.007,000.006,197.905,207,500
2023-08-147,050.007,075.006,975.007,050.006,242.179,921,900
2023-08-117,100.007,100.007,000.007,050.006,242.1710,644,900
2023-08-106,975.007,100.006,975.007,075.006,264.3011,422,100
2023-08-097,000.007,000.006,925.006,975.006,175.768,377,200
2023-08-087,025.007,100.006,975.007,000.006,197.9010,356,300
2023-08-077,100.007,125.007,050.007,075.006,264.306,723,400
2023-08-047,050.007,100.007,000.007,050.006,242.173,234,300
← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-07290.0000 IDR
2025-07-02280.0000 IDR
2024-07-09267.0000 IDR
2023-07-07257.0000 IDR
2022-08-02278.0000 IDR
2021-09-07278.0000 IDR
2020-07-24278.0000 IDR
2019-06-17171.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.