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
2022-05-116,400.006,550.006,400.006,450.005,291.7622,876,600
2022-05-106,100.006,400.006,025.006,400.005,250.7422,214,800
2022-05-096,225.006,275.006,000.006,125.005,025.1221,830,800
2022-04-286,375.006,375.006,300.006,300.005,168.699,008,400
2022-04-276,300.006,400.006,250.006,350.005,209.7110,374,300
2022-04-266,300.006,375.006,225.006,300.005,168.6912,656,500
2022-04-256,250.006,350.006,225.006,300.005,168.699,508,800
2022-04-226,250.006,325.006,200.006,300.005,168.6914,597,300
2022-04-216,200.006,325.006,200.006,250.005,127.6712,424,000
2022-04-206,225.006,275.006,200.006,225.005,107.1612,880,200
2022-04-196,125.006,200.006,100.006,200.005,086.656,003,800
2022-04-186,125.006,200.006,075.006,125.005,025.128,823,500
2022-04-146,200.006,225.006,125.006,125.005,025.125,824,500
2022-04-136,150.006,200.006,075.006,200.005,086.6511,091,100
2022-04-126,075.006,150.006,000.006,150.005,045.639,354,300
2022-04-116,125.006,150.006,025.006,075.004,984.106,762,800
2022-04-086,175.006,175.006,075.006,125.005,025.129,286,800
2022-04-076,075.006,175.006,025.006,100.005,004.6111,712,800
2022-04-066,100.006,100.006,000.006,100.005,004.6110,919,600
2022-04-056,100.006,100.006,025.006,100.005,004.616,112,700
2022-04-046,050.006,100.006,025.006,100.005,004.6110,168,700
2022-04-015,975.006,050.005,950.006,050.004,963.5911,891,700
2022-03-316,000.006,025.005,925.005,950.004,881.5411,813,300
2022-03-305,875.005,950.005,850.005,925.004,861.0311,301,400
2022-03-295,850.005,900.005,800.005,825.004,778.9911,353,400
2022-03-285,750.005,825.005,725.005,800.004,758.4815,893,200
2022-03-255,950.005,950.005,775.005,775.004,737.9721,806,000
2022-03-246,000.006,000.005,925.005,950.004,881.549,611,600
2022-03-236,000.006,050.005,975.005,975.004,902.055,430,300
2022-03-225,975.006,050.005,975.006,025.004,943.086,930,300
2022-03-216,050.006,075.005,950.005,975.004,902.056,475,900
2022-03-186,125.006,150.005,975.006,025.004,943.0815,851,000
2022-03-176,150.006,200.006,100.006,125.005,025.127,419,900
2022-03-166,050.006,150.006,025.006,150.005,045.637,731,600
2022-03-156,100.006,150.006,000.006,050.004,963.598,829,700
2022-03-146,050.006,200.006,025.006,100.005,004.618,130,600
2022-03-116,075.006,075.005,975.006,050.004,963.595,351,600
2022-03-106,025.006,075.005,950.006,075.004,984.108,016,200
2022-03-095,975.006,000.005,925.005,950.004,881.548,867,300
2022-03-085,750.006,000.005,725.005,925.004,861.0320,442,800
2022-03-076,050.006,050.005,725.005,725.004,696.9535,629,100
2022-03-046,150.006,200.006,050.006,075.004,984.1014,789,200
2022-03-026,175.006,250.006,100.006,200.005,086.6514,053,900
2022-03-016,225.006,275.006,175.006,175.005,066.1415,672,200
2022-02-256,300.006,350.006,200.006,200.005,086.6524,140,700
2022-02-246,375.006,400.006,250.006,325.005,189.208,360,500
2022-02-236,400.006,425.006,300.006,400.005,250.746,864,000
2022-02-226,275.006,400.006,275.006,400.005,250.747,470,200
2022-02-216,375.006,375.006,275.006,275.005,148.188,706,200
2022-02-186,375.006,400.006,350.006,375.005,230.236,763,400
2022-02-176,325.006,375.006,300.006,375.005,230.233,840,500
2022-02-166,375.006,375.006,300.006,300.005,168.696,400,300
2022-02-156,350.006,375.006,300.006,375.005,230.235,152,400
2022-02-146,325.006,350.006,250.006,350.005,209.714,262,800
2022-02-116,325.006,350.006,300.006,350.005,209.717,515,200
2022-02-106,350.006,400.006,300.006,325.005,189.208,112,700
2022-02-096,425.006,425.006,325.006,350.005,209.718,939,600
2022-02-086,450.006,475.006,375.006,375.005,230.235,007,900
2022-02-076,425.006,475.006,400.006,475.005,312.275,443,600
2022-02-046,425.006,475.006,350.006,425.005,271.253,232,400
← NewerPage 19 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.