PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 6,925.00 | 6,950.00 | 6,800.00 | 6,800.00 | 5,813.12 | 4,065,400 |
| 2023-01-24 | 6,875.00 | 6,925.00 | 6,825.00 | 6,925.00 | 5,919.98 | 2,858,200 |
| 2023-01-20 | 6,875.00 | 6,900.00 | 6,775.00 | 6,875.00 | 5,877.23 | 8,859,000 |
| 2023-01-19 | 6,900.00 | 6,950.00 | 6,850.00 | 6,875.00 | 5,877.23 | 5,746,900 |
| 2023-01-18 | 6,825.00 | 6,950.00 | 6,800.00 | 6,950.00 | 5,941.35 | 8,657,000 |
| 2023-01-17 | 6,725.00 | 6,875.00 | 6,700.00 | 6,825.00 | 5,834.49 | 10,513,800 |
| 2023-01-16 | 6,675.00 | 6,725.00 | 6,625.00 | 6,700.00 | 5,727.63 | 5,525,400 |
| 2023-01-13 | 6,625.00 | 6,700.00 | 6,500.00 | 6,700.00 | 5,727.63 | 10,145,600 |
| 2023-01-12 | 6,675.00 | 6,700.00 | 6,600.00 | 6,625.00 | 5,663.51 | 5,670,600 |
| 2023-01-11 | 6,675.00 | 6,725.00 | 6,525.00 | 6,675.00 | 5,706.26 | 8,614,300 |
| 2023-01-10 | 6,900.00 | 6,900.00 | 6,600.00 | 6,675.00 | 5,706.26 | 14,808,700 |
| 2023-01-09 | 6,950.00 | 7,000.00 | 6,800.00 | 6,950.00 | 5,941.35 | 6,662,300 |
| 2023-01-06 | 6,850.00 | 6,950.00 | 6,725.00 | 6,950.00 | 5,941.35 | 6,807,500 |
| 2023-01-05 | 6,875.00 | 6,875.00 | 6,775.00 | 6,850.00 | 5,855.86 | 7,888,600 |
| 2023-01-04 | 6,750.00 | 6,925.00 | 6,750.00 | 6,850.00 | 5,855.86 | 5,506,500 |
| 2023-01-03 | 6,750.00 | 6,850.00 | 6,750.00 | 6,750.00 | 5,770.37 | 3,939,000 |
| 2023-01-02 | 6,725.00 | 6,825.00 | 6,725.00 | 6,775.00 | 5,791.75 | 1,627,200 |
| 2022-12-30 | 6,800.00 | 6,800.00 | 6,700.00 | 6,725.00 | 5,749.00 | 3,503,600 |
| 2022-12-29 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 5,813.12 | 4,037,800 |
| 2022-12-28 | 6,800.00 | 6,850.00 | 6,675.00 | 6,725.00 | 5,749.00 | 5,291,600 |
| 2022-12-27 | 6,875.00 | 6,900.00 | 6,800.00 | 6,800.00 | 5,813.12 | 1,878,100 |
| 2022-12-26 | 6,775.00 | 6,875.00 | 6,775.00 | 6,875.00 | 5,877.23 | 1,596,500 |
| 2022-12-23 | 6,800.00 | 6,875.00 | 6,750.00 | 6,825.00 | 5,834.49 | 3,652,000 |
| 2022-12-22 | 6,900.00 | 6,925.00 | 6,800.00 | 6,800.00 | 5,813.12 | 3,586,200 |
| 2022-12-21 | 6,975.00 | 6,975.00 | 6,850.00 | 6,900.00 | 5,898.60 | 2,354,800 |
| 2022-12-20 | 6,975.00 | 6,975.00 | 6,850.00 | 6,975.00 | 5,962.72 | 4,376,800 |
| 2022-12-19 | 6,950.00 | 7,000.00 | 6,850.00 | 7,000.00 | 5,984.09 | 7,004,500 |
| 2022-12-16 | 6,950.00 | 7,000.00 | 6,900.00 | 6,950.00 | 5,941.35 | 18,611,800 |
| 2022-12-15 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 5,962.72 | 7,323,000 |
| 2022-12-14 | 6,925.00 | 7,000.00 | 6,900.00 | 6,950.00 | 5,941.35 | 8,285,900 |
| 2022-12-13 | 6,975.00 | 6,975.00 | 6,850.00 | 6,925.00 | 5,919.98 | 6,947,300 |
| 2022-12-12 | 6,925.00 | 7,000.00 | 6,825.00 | 6,975.00 | 5,962.72 | 11,385,900 |
| 2022-12-09 | 6,875.00 | 6,950.00 | 6,825.00 | 6,925.00 | 5,919.98 | 13,036,900 |
| 2022-12-08 | 6,850.00 | 6,900.00 | 6,750.00 | 6,900.00 | 5,898.60 | 12,426,900 |
| 2022-12-07 | 6,750.00 | 6,850.00 | 6,725.00 | 6,850.00 | 5,855.86 | 13,883,500 |
| 2022-12-06 | 6,775.00 | 6,775.00 | 6,650.00 | 6,775.00 | 5,791.75 | 10,495,400 |
| 2022-12-05 | 6,775.00 | 6,775.00 | 6,675.00 | 6,775.00 | 5,791.75 | 5,681,800 |
| 2022-12-02 | 6,675.00 | 6,800.00 | 6,550.00 | 6,775.00 | 5,791.75 | 18,869,100 |
| 2022-12-01 | 6,550.00 | 6,700.00 | 6,525.00 | 6,675.00 | 5,706.26 | 23,432,500 |
| 2022-11-30 | 6,325.00 | 6,500.00 | 6,325.00 | 6,450.00 | 5,513.91 | 27,602,900 |
| 2022-11-29 | 6,275.00 | 6,375.00 | 6,275.00 | 6,325.00 | 5,407.05 | 6,442,200 |
| 2022-11-28 | 6,325.00 | 6,350.00 | 6,250.00 | 6,275.00 | 5,364.31 | 7,771,700 |
| 2022-11-25 | 6,400.00 | 6,425.00 | 6,300.00 | 6,325.00 | 5,407.05 | 7,401,400 |
| 2022-11-24 | 6,450.00 | 6,525.00 | 6,400.00 | 6,425.00 | 5,492.54 | 3,331,400 |
| 2022-11-23 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,513.91 | 4,470,700 |
| 2022-11-22 | 6,525.00 | 6,525.00 | 6,450.00 | 6,450.00 | 5,513.91 | 4,377,700 |
| 2022-11-21 | 6,500.00 | 6,550.00 | 6,475.00 | 6,525.00 | 5,578.03 | 3,922,700 |
| 2022-11-18 | 6,500.00 | 6,525.00 | 6,450.00 | 6,500.00 | 5,556.66 | 3,196,400 |
| 2022-11-17 | 6,500.00 | 6,525.00 | 6,450.00 | 6,525.00 | 5,578.03 | 5,720,700 |
| 2022-11-16 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,556.66 | 5,248,500 |
| 2022-11-15 | 6,475.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,556.66 | 6,211,600 |
| 2022-11-14 | 6,425.00 | 6,475.00 | 6,375.00 | 6,475.00 | 5,535.28 | 3,416,300 |
| 2022-11-11 | 6,500.00 | 6,500.00 | 6,375.00 | 6,400.00 | 5,471.17 | 6,379,700 |
| 2022-11-10 | 6,550.00 | 6,550.00 | 6,400.00 | 6,475.00 | 5,535.28 | 6,477,700 |
| 2022-11-09 | 6,475.00 | 6,550.00 | 6,425.00 | 6,550.00 | 5,599.40 | 11,459,700 |
| 2022-11-08 | 6,550.00 | 6,550.00 | 6,400.00 | 6,475.00 | 5,535.28 | 4,847,400 |
| 2022-11-07 | 6,450.00 | 6,500.00 | 6,375.00 | 6,500.00 | 5,556.66 | 9,420,800 |
| 2022-11-04 | 6,350.00 | 6,450.00 | 6,350.00 | 6,450.00 | 5,513.91 | 8,342,600 |
| 2022-11-03 | 6,400.00 | 6,425.00 | 6,325.00 | 6,375.00 | 5,449.80 | 6,507,700 |
| 2022-11-02 | 6,425.00 | 6,450.00 | 6,350.00 | 6,425.00 | 5,492.54 | 8,049,600 |
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.