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
2022-11-016,450.006,475.006,350.006,450.005,513.9110,859,900
2022-10-316,375.006,475.006,375.006,450.005,513.9115,454,700
2022-10-286,350.006,375.006,300.006,375.005,449.8011,249,000
2022-10-276,325.006,350.006,275.006,300.005,385.688,558,700
2022-10-266,275.006,350.006,225.006,325.005,407.0510,509,600
2022-10-256,300.006,325.006,200.006,200.005,300.1911,860,800
2022-10-246,300.006,350.006,275.006,300.005,385.687,061,800
2022-10-216,350.006,375.006,275.006,275.005,364.317,353,500
2022-10-206,225.006,350.006,200.006,350.005,428.4312,801,200
2022-10-196,200.006,250.006,125.006,225.005,321.5712,959,800
2022-10-186,150.006,175.006,100.006,175.005,278.827,913,800
2022-10-176,050.006,150.006,025.006,125.005,236.0810,678,400
2022-10-146,075.006,100.006,050.006,050.005,171.965,931,800
2022-10-136,100.006,125.006,025.006,050.005,171.967,809,000
2022-10-126,125.006,125.006,025.006,075.005,193.345,408,900
2022-10-116,100.006,150.006,050.006,125.005,236.086,202,100
2022-10-106,075.006,150.006,050.006,125.005,236.086,180,000
2022-10-076,075.006,125.006,025.006,075.005,193.346,908,800
2022-10-066,100.006,100.006,050.006,100.005,214.715,066,900
2022-10-056,100.006,150.006,025.006,025.005,150.598,316,000
2022-10-046,050.006,125.006,025.006,050.005,171.968,703,800
2022-10-036,025.006,100.006,025.006,025.005,150.595,291,700
2022-09-306,050.006,175.006,025.006,025.005,150.5912,140,400
2022-09-296,100.006,150.006,025.006,025.005,150.597,205,400
2022-09-286,150.006,150.006,100.006,100.005,214.7113,294,700
2022-09-276,200.006,225.006,125.006,150.005,257.459,551,400
2022-09-266,225.006,250.006,150.006,200.005,300.198,771,700
2022-09-236,250.006,275.006,200.006,200.005,300.196,647,900
2022-09-226,225.006,250.006,175.006,250.005,342.946,200,900
2022-09-216,200.006,250.006,200.006,250.005,342.947,204,000
2022-09-206,250.006,275.006,200.006,200.005,300.196,634,700
2022-09-196,275.006,275.006,200.006,200.005,300.199,070,800
2022-09-166,150.006,300.006,150.006,300.005,385.6818,158,600
2022-09-156,225.006,250.006,175.006,175.005,278.8215,583,400
2022-09-146,200.006,250.006,150.006,225.005,321.578,907,600
2022-09-136,225.006,300.006,200.006,200.005,300.199,240,200
2022-09-126,200.006,275.006,175.006,225.005,321.5710,782,800
2022-09-096,300.006,325.006,200.006,225.005,321.5714,636,800
2022-09-086,350.006,350.006,250.006,250.005,342.9410,362,500
2022-09-076,325.006,375.006,275.006,300.005,385.6811,491,000
2022-09-066,375.006,425.006,325.006,350.005,428.436,556,900
2022-09-056,400.006,450.006,325.006,375.005,449.809,181,400
2022-09-026,325.006,425.006,300.006,400.005,471.1713,138,800
2022-09-016,225.006,375.006,225.006,275.005,364.3113,391,800
2022-08-316,300.006,350.006,200.006,225.005,321.5728,438,200
2022-08-306,625.006,625.006,500.006,500.005,556.667,090,200
2022-08-296,475.006,625.006,450.006,625.005,663.514,316,400
2022-08-266,550.006,600.006,500.006,500.005,556.666,220,300
2022-08-256,650.006,675.006,575.006,575.005,620.774,791,100
2022-08-246,650.006,650.006,575.006,650.005,684.895,240,700
2022-08-236,650.006,650.006,600.006,650.005,684.894,805,600
2022-08-226,550.006,650.006,550.006,650.005,684.896,047,100
2022-08-196,600.006,650.006,575.006,575.005,620.779,669,600
2022-08-186,550.006,600.006,500.006,575.005,620.7710,405,500
2022-08-166,625.006,650.006,450.006,550.005,599.4015,973,400
2022-08-156,625.006,625.006,550.006,625.005,663.513,707,800
2022-08-126,650.006,650.006,575.006,625.005,663.516,935,600
2022-08-116,650.006,650.006,600.006,600.005,642.147,552,600
2022-08-106,550.006,625.006,500.006,625.005,663.5111,884,700
2022-08-096,625.006,675.006,550.006,550.005,599.4010,862,800
← NewerPage 17 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.