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
2023-05-026,475.006,500.006,400.006,500.005,556.666,229,800
2023-04-286,425.006,500.006,400.006,450.005,513.9111,951,800
2023-04-276,475.006,500.006,375.006,425.005,492.547,393,900
2023-04-266,400.006,500.006,375.006,500.005,556.6614,098,900
2023-04-186,400.006,400.006,325.006,350.005,428.434,925,100
2023-04-176,325.006,400.006,275.006,325.005,407.0510,704,300
2023-04-146,275.006,400.006,275.006,300.005,385.688,912,100
2023-04-136,300.006,325.006,275.006,275.005,364.312,624,900
2023-04-126,325.006,350.006,250.006,275.005,364.317,923,000
2023-04-116,325.006,350.006,250.006,350.005,428.434,139,000
2023-04-106,275.006,325.006,200.006,325.005,407.055,879,200
2023-04-066,300.006,350.006,250.006,250.005,342.946,684,600
2023-04-056,375.006,375.006,275.006,275.005,364.316,600,000
2023-04-046,175.006,350.006,175.006,350.005,428.437,999,600
2023-04-036,200.006,250.006,175.006,175.005,278.827,453,300
2023-03-316,400.006,425.006,200.006,200.005,300.1915,207,500
2023-03-306,400.006,475.006,350.006,400.005,471.177,313,600
2023-03-296,400.006,475.006,350.006,350.005,428.4310,059,800
2023-03-286,375.006,450.006,350.006,375.005,449.807,110,100
2023-03-276,425.006,425.006,350.006,375.005,449.807,332,800
2023-03-246,200.006,400.006,175.006,325.005,407.059,974,300
2023-03-216,225.006,225.006,125.006,125.005,236.087,628,100
2023-03-206,125.006,200.006,125.006,200.005,300.192,325,300
2023-03-176,150.006,225.006,100.006,125.005,236.0817,695,500
2023-03-166,100.006,175.006,050.006,150.005,257.453,570,900
2023-03-156,175.006,225.006,100.006,100.005,214.716,553,100
2023-03-146,150.006,225.006,125.006,175.005,278.827,033,700
2023-03-136,125.006,225.006,100.006,125.005,236.085,179,700
2023-03-106,150.006,200.006,100.006,125.005,236.085,466,400
2023-03-096,175.006,250.006,150.006,150.005,257.455,789,000
2023-03-086,250.006,275.006,150.006,150.005,257.459,222,400
2023-03-076,250.006,325.006,200.006,250.005,342.948,384,500
2023-03-066,300.006,325.006,250.006,250.005,342.945,126,200
2023-03-036,250.006,325.006,250.006,275.005,364.317,910,700
2023-03-026,300.006,350.006,250.006,250.005,342.949,675,100
2023-03-016,475.006,500.006,275.006,275.005,364.3114,766,000
2023-02-286,600.006,600.006,475.006,475.005,535.2815,811,400
2023-02-276,575.006,600.006,525.006,600.005,642.146,349,700
2023-02-246,575.006,625.006,550.006,575.005,620.772,435,400
2023-02-236,600.006,625.006,550.006,575.005,620.774,014,800
2023-02-226,525.006,600.006,525.006,600.005,642.142,984,600
2023-02-216,600.006,625.006,525.006,525.005,578.036,341,600
2023-02-206,550.006,625.006,550.006,625.005,663.514,762,600
2023-02-176,600.006,600.006,500.006,600.005,642.1411,153,200
2023-02-166,675.006,675.006,600.006,600.005,642.145,561,500
2023-02-156,700.006,750.006,600.006,675.005,706.267,480,200
2023-02-146,725.006,800.006,700.006,750.005,770.374,590,400
2023-02-136,850.006,875.006,725.006,725.005,749.005,797,100
2023-02-106,775.006,900.006,700.006,900.005,898.606,431,600
2023-02-096,800.006,825.006,750.006,775.005,791.754,626,300
2023-02-086,700.006,800.006,675.006,800.005,813.126,700,000
2023-02-076,675.006,700.006,625.006,675.005,706.263,099,300
2023-02-066,700.006,725.006,600.006,675.005,706.265,734,700
2023-02-036,625.006,725.006,600.006,700.005,727.637,031,300
2023-02-026,650.006,675.006,575.006,600.005,642.1412,490,700
2023-02-016,700.006,725.006,625.006,650.005,684.896,670,400
2023-01-316,800.006,850.006,650.006,725.005,749.0013,151,600
2023-01-306,700.006,800.006,675.006,800.005,813.124,366,900
2023-01-276,700.006,775.006,675.006,700.005,727.6311,380,600
2023-01-266,800.006,850.006,700.006,700.005,727.637,859,300
← NewerPage 15 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.