PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 6,400.00 | 6,425.00 | 6,350.00 | 6,425.00 | 5,271.25 | 2,665,200 |
| 2022-02-02 | 6,325.00 | 6,400.00 | 6,325.00 | 6,400.00 | 5,250.74 | 3,565,700 |
| 2022-01-31 | 6,350.00 | 6,450.00 | 6,325.00 | 6,325.00 | 5,189.20 | 4,971,500 |
| 2022-01-28 | 6,400.00 | 6,425.00 | 6,325.00 | 6,375.00 | 5,230.23 | 5,353,300 |
| 2022-01-27 | 6,425.00 | 6,450.00 | 6,350.00 | 6,425.00 | 5,271.25 | 4,047,800 |
| 2022-01-26 | 6,400.00 | 6,475.00 | 6,350.00 | 6,450.00 | 5,291.76 | 6,722,000 |
| 2022-01-25 | 6,400.00 | 6,450.00 | 6,325.00 | 6,350.00 | 5,209.71 | 5,219,900 |
| 2022-01-24 | 6,475.00 | 6,500.00 | 6,375.00 | 6,400.00 | 5,250.74 | 3,787,900 |
| 2022-01-21 | 6,350.00 | 6,500.00 | 6,350.00 | 6,475.00 | 5,312.27 | 7,217,800 |
| 2022-01-20 | 6,425.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,209.71 | 8,229,600 |
| 2022-01-19 | 6,450.00 | 6,475.00 | 6,375.00 | 6,425.00 | 5,271.25 | 4,464,400 |
| 2022-01-18 | 6,500.00 | 6,525.00 | 6,350.00 | 6,425.00 | 5,271.25 | 7,813,200 |
| 2022-01-17 | 6,500.00 | 6,600.00 | 6,425.00 | 6,475.00 | 5,312.27 | 7,248,800 |
| 2022-01-14 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,332.78 | 6,834,000 |
| 2022-01-13 | 6,600.00 | 6,600.00 | 6,525.00 | 6,600.00 | 5,414.82 | 5,598,300 |
| 2022-01-12 | 6,525.00 | 6,600.00 | 6,500.00 | 6,600.00 | 5,414.82 | 9,446,400 |
| 2022-01-11 | 6,450.00 | 6,550.00 | 6,400.00 | 6,525.00 | 5,353.29 | 12,672,700 |
| 2022-01-10 | 6,425.00 | 6,475.00 | 6,375.00 | 6,400.00 | 5,250.74 | 7,142,500 |
| 2022-01-07 | 6,350.00 | 6,450.00 | 6,325.00 | 6,425.00 | 5,271.25 | 10,167,800 |
| 2022-01-06 | 6,225.00 | 6,300.00 | 6,225.00 | 6,300.00 | 5,168.69 | 4,718,900 |
| 2022-01-05 | 6,300.00 | 6,300.00 | 6,200.00 | 6,225.00 | 5,107.16 | 10,376,700 |
| 2022-01-04 | 6,250.00 | 6,325.00 | 6,250.00 | 6,275.00 | 5,148.18 | 9,175,000 |
| 2022-01-03 | 6,325.00 | 6,350.00 | 6,250.00 | 6,250.00 | 5,127.67 | 7,155,400 |
| 2021-12-30 | 6,400.00 | 6,425.00 | 6,300.00 | 6,325.00 | 5,189.20 | 5,535,600 |
| 2021-12-29 | 6,350.00 | 6,400.00 | 6,325.00 | 6,400.00 | 5,250.74 | 2,810,200 |
| 2021-12-28 | 6,425.00 | 6,425.00 | 6,300.00 | 6,325.00 | 5,189.20 | 3,868,400 |
| 2021-12-27 | 6,400.00 | 6,425.00 | 6,350.00 | 6,375.00 | 5,230.23 | 1,824,500 |
| 2021-12-24 | 6,375.00 | 6,400.00 | 6,350.00 | 6,400.00 | 5,250.74 | 2,114,600 |
| 2021-12-23 | 6,350.00 | 6,400.00 | 6,300.00 | 6,375.00 | 5,230.23 | 3,952,900 |
| 2021-12-22 | 6,375.00 | 6,400.00 | 6,300.00 | 6,300.00 | 5,168.69 | 4,308,500 |
| 2021-12-21 | 6,375.00 | 6,425.00 | 6,325.00 | 6,375.00 | 5,230.23 | 5,431,900 |
| 2021-12-20 | 6,475.00 | 6,500.00 | 6,350.00 | 6,375.00 | 5,230.23 | 5,455,500 |
| 2021-12-17 | 6,425.00 | 6,500.00 | 6,425.00 | 6,475.00 | 5,312.27 | 8,264,800 |
| 2021-12-16 | 6,500.00 | 6,575.00 | 6,425.00 | 6,425.00 | 5,271.25 | 5,261,600 |
| 2021-12-15 | 6,500.00 | 6,600.00 | 6,475.00 | 6,500.00 | 5,332.78 | 3,988,500 |
| 2021-12-14 | 6,575.00 | 6,575.00 | 6,450.00 | 6,450.00 | 5,291.76 | 6,530,400 |
| 2021-12-13 | 6,625.00 | 6,625.00 | 6,550.00 | 6,550.00 | 5,373.80 | 6,051,800 |
| 2021-12-10 | 6,500.00 | 6,625.00 | 6,450.00 | 6,625.00 | 5,435.33 | 9,437,900 |
| 2021-12-09 | 6,425.00 | 6,550.00 | 6,400.00 | 6,550.00 | 5,373.80 | 5,859,900 |
| 2021-12-08 | 6,375.00 | 6,450.00 | 6,375.00 | 6,375.00 | 5,230.23 | 3,746,700 |
| 2021-12-07 | 6,425.00 | 6,475.00 | 6,350.00 | 6,350.00 | 5,209.71 | 7,943,100 |
| 2021-12-06 | 6,425.00 | 6,525.00 | 6,400.00 | 6,425.00 | 5,271.25 | 9,863,600 |
| 2021-12-03 | 6,475.00 | 6,500.00 | 6,400.00 | 6,450.00 | 5,291.76 | 11,984,300 |
| 2021-12-02 | 6,525.00 | 6,600.00 | 6,475.00 | 6,475.00 | 5,312.27 | 7,752,700 |
| 2021-12-01 | 6,400.00 | 6,650.00 | 6,400.00 | 6,525.00 | 5,353.29 | 18,018,500 |
| 2021-11-30 | 6,550.00 | 6,550.00 | 6,300.00 | 6,300.00 | 5,168.69 | 18,352,800 |
| 2021-11-29 | 6,325.00 | 6,575.00 | 6,300.00 | 6,500.00 | 5,332.78 | 10,021,900 |
| 2021-11-26 | 6,475.00 | 6,525.00 | 6,325.00 | 6,350.00 | 5,209.71 | 10,209,100 |
| 2021-11-25 | 6,500.00 | 6,550.00 | 6,475.00 | 6,475.00 | 5,312.27 | 5,060,400 |
| 2021-11-24 | 6,600.00 | 6,600.00 | 6,450.00 | 6,550.00 | 5,373.80 | 6,460,100 |
| 2021-11-23 | 6,625.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,414.82 | 5,566,900 |
| 2021-11-22 | 6,550.00 | 6,650.00 | 6,525.00 | 6,625.00 | 5,435.33 | 6,550,100 |
| 2021-11-19 | 6,600.00 | 6,625.00 | 6,500.00 | 6,550.00 | 5,373.80 | 15,329,300 |
| 2021-11-18 | 6,325.00 | 6,575.00 | 6,300.00 | 6,550.00 | 5,373.80 | 27,526,600 |
| 2021-11-17 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 5,168.69 | 4,586,800 |
| 2021-11-16 | 6,300.00 | 6,325.00 | 6,275.00 | 6,300.00 | 5,168.69 | 5,785,000 |
| 2021-11-15 | 6,350.00 | 6,375.00 | 6,250.00 | 6,300.00 | 5,168.69 | 5,020,300 |
| 2021-11-12 | 6,350.00 | 6,375.00 | 6,300.00 | 6,350.00 | 5,209.71 | 3,702,900 |
| 2021-11-11 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 5,189.20 | 11,349,000 |
| 2021-11-10 | 6,350.00 | 6,350.00 | 6,250.00 | 6,275.00 | 5,148.18 | 10,524,900 |
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.