PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 6,600.00 | 6,650.00 | 6,550.00 | 6,625.00 | 5,663.51 | 9,518,400 |
| 2022-08-05 | 6,650.00 | 6,675.00 | 6,550.00 | 6,625.00 | 5,663.51 | 10,508,000 |
| 2022-08-04 | 6,550.00 | 6,650.00 | 6,550.00 | 6,650.00 | 5,684.89 | 14,150,300 |
| 2022-08-03 | 6,675.00 | 6,675.00 | 6,525.00 | 6,575.00 | 5,620.77 | 10,883,100 |
| 2022-08-02 | 6,700.00 | 6,750.00 | 6,625.00 | 6,700.00 | 5,727.63 | 11,697,200 |
| 2022-08-01 | 6,825.00 | 6,925.00 | 6,825.00 | 6,900.00 | 5,660.95 | 14,285,000 |
| 2022-07-29 | 6,900.00 | 6,925.00 | 6,800.00 | 6,800.00 | 5,578.91 | 17,090,700 |
| 2022-07-28 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 5,660.95 | 13,846,500 |
| 2022-07-27 | 7,000.00 | 7,025.00 | 6,925.00 | 7,000.00 | 5,742.99 | 7,768,600 |
| 2022-07-26 | 7,025.00 | 7,050.00 | 6,950.00 | 7,000.00 | 5,742.99 | 6,311,400 |
| 2022-07-25 | 7,050.00 | 7,075.00 | 7,000.00 | 7,025.00 | 5,763.50 | 4,355,300 |
| 2022-07-22 | 7,175.00 | 7,200.00 | 7,050.00 | 7,050.00 | 5,784.01 | 3,703,400 |
| 2022-07-21 | 7,125.00 | 7,200.00 | 7,050.00 | 7,175.00 | 5,886.57 | 12,515,300 |
| 2022-07-20 | 7,150.00 | 7,175.00 | 7,075.00 | 7,100.00 | 5,825.04 | 9,147,600 |
| 2022-07-19 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 5,866.06 | 10,570,700 |
| 2022-07-18 | 6,900.00 | 7,050.00 | 6,875.00 | 7,050.00 | 5,784.01 | 8,349,100 |
| 2022-07-15 | 6,925.00 | 6,950.00 | 6,825.00 | 6,900.00 | 5,660.95 | 4,235,000 |
| 2022-07-14 | 6,825.00 | 6,950.00 | 6,800.00 | 6,925.00 | 5,681.46 | 7,611,600 |
| 2022-07-13 | 7,000.00 | 7,000.00 | 6,800.00 | 6,825.00 | 5,599.42 | 10,978,800 |
| 2022-07-12 | 7,050.00 | 7,100.00 | 6,975.00 | 7,050.00 | 5,784.01 | 5,209,400 |
| 2022-07-11 | 7,000.00 | 7,025.00 | 6,925.00 | 7,025.00 | 5,763.50 | 2,961,000 |
| 2022-07-08 | 6,950.00 | 7,025.00 | 6,925.00 | 7,025.00 | 5,763.50 | 5,318,200 |
| 2022-07-07 | 7,000.00 | 7,025.00 | 6,900.00 | 6,900.00 | 5,660.95 | 6,754,100 |
| 2022-07-06 | 6,925.00 | 7,000.00 | 6,800.00 | 7,000.00 | 5,742.99 | 6,837,000 |
| 2022-07-05 | 6,850.00 | 7,025.00 | 6,850.00 | 6,925.00 | 5,681.46 | 7,717,600 |
| 2022-07-04 | 7,025.00 | 7,050.00 | 6,725.00 | 6,825.00 | 5,599.42 | 8,577,700 |
| 2022-07-01 | 7,050.00 | 7,100.00 | 6,975.00 | 7,025.00 | 5,763.50 | 6,190,600 |
| 2022-06-30 | 7,075.00 | 7,150.00 | 7,025.00 | 7,050.00 | 5,784.01 | 12,205,400 |
| 2022-06-29 | 7,225.00 | 7,225.00 | 7,075.00 | 7,100.00 | 5,825.04 | 10,225,300 |
| 2022-06-28 | 7,175.00 | 7,250.00 | 7,125.00 | 7,250.00 | 5,948.10 | 13,067,400 |
| 2022-06-27 | 7,075.00 | 7,200.00 | 7,000.00 | 7,200.00 | 5,907.08 | 9,670,700 |
| 2022-06-24 | 7,150.00 | 7,175.00 | 7,000.00 | 7,075.00 | 5,804.52 | 15,927,400 |
| 2022-06-23 | 7,000.00 | 7,125.00 | 6,925.00 | 7,125.00 | 5,845.55 | 18,142,900 |
| 2022-06-22 | 6,925.00 | 7,000.00 | 6,850.00 | 6,975.00 | 5,722.48 | 14,873,800 |
| 2022-06-21 | 6,900.00 | 6,950.00 | 6,850.00 | 6,875.00 | 5,640.44 | 7,172,600 |
| 2022-06-20 | 6,800.00 | 6,900.00 | 6,725.00 | 6,900.00 | 5,660.95 | 10,905,200 |
| 2022-06-17 | 6,700.00 | 6,825.00 | 6,650.00 | 6,825.00 | 5,599.42 | 20,368,400 |
| 2022-06-16 | 6,800.00 | 6,850.00 | 6,700.00 | 6,800.00 | 5,578.91 | 8,840,900 |
| 2022-06-15 | 6,850.00 | 6,875.00 | 6,750.00 | 6,800.00 | 5,578.91 | 8,012,700 |
| 2022-06-14 | 6,800.00 | 6,875.00 | 6,650.00 | 6,875.00 | 5,640.44 | 11,888,800 |
| 2022-06-13 | 6,775.00 | 6,850.00 | 6,625.00 | 6,825.00 | 5,599.42 | 12,818,500 |
| 2022-06-10 | 6,825.00 | 6,875.00 | 6,775.00 | 6,875.00 | 5,640.44 | 7,714,700 |
| 2022-06-09 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 5,640.44 | 15,634,600 |
| 2022-06-08 | 6,975.00 | 7,000.00 | 6,875.00 | 6,975.00 | 5,722.48 | 14,006,900 |
| 2022-06-07 | 6,900.00 | 6,975.00 | 6,825.00 | 6,925.00 | 5,681.46 | 14,439,800 |
| 2022-06-06 | 6,700.00 | 6,925.00 | 6,675.00 | 6,925.00 | 5,681.46 | 27,810,700 |
| 2022-06-03 | 6,700.00 | 6,700.00 | 6,600.00 | 6,675.00 | 5,476.35 | 12,168,900 |
| 2022-06-02 | 6,700.00 | 6,700.00 | 6,575.00 | 6,700.00 | 5,496.86 | 19,442,300 |
| 2022-05-31 | 6,450.00 | 6,600.00 | 6,400.00 | 6,600.00 | 5,414.82 | 20,679,300 |
| 2022-05-30 | 6,475.00 | 6,475.00 | 6,375.00 | 6,450.00 | 5,291.76 | 4,042,200 |
| 2022-05-27 | 6,400.00 | 6,450.00 | 6,325.00 | 6,425.00 | 5,271.25 | 8,665,600 |
| 2022-05-25 | 6,275.00 | 6,400.00 | 6,250.00 | 6,400.00 | 5,250.74 | 8,163,400 |
| 2022-05-24 | 6,400.00 | 6,425.00 | 6,275.00 | 6,275.00 | 5,148.18 | 8,924,500 |
| 2022-05-23 | 6,425.00 | 6,475.00 | 6,300.00 | 6,400.00 | 5,250.74 | 11,788,700 |
| 2022-05-20 | 6,450.00 | 6,475.00 | 6,400.00 | 6,450.00 | 5,291.76 | 5,765,400 |
| 2022-05-19 | 6,425.00 | 6,500.00 | 6,375.00 | 6,450.00 | 5,291.76 | 13,302,700 |
| 2022-05-18 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 5,332.78 | 6,964,900 |
| 2022-05-17 | 6,400.00 | 6,500.00 | 6,375.00 | 6,500.00 | 5,332.78 | 13,570,400 |
| 2022-05-13 | 6,375.00 | 6,500.00 | 6,325.00 | 6,450.00 | 5,291.76 | 16,624,400 |
| 2022-05-12 | 6,475.00 | 6,525.00 | 6,350.00 | 6,400.00 | 5,250.74 | 14,638,500 |
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.