Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2021-11-096,300.006,350.006,275.006,350.005,209.717,461,700
2021-11-086,250.006,325.006,250.006,275.005,148.186,313,200
2021-11-056,275.006,325.006,225.006,250.005,127.676,618,800
2021-11-046,250.006,350.006,250.006,275.005,148.187,149,400
2021-11-036,275.006,300.006,200.006,250.005,127.678,534,200
2021-11-026,300.006,350.006,200.006,275.005,148.1811,685,600
2021-11-016,325.006,400.006,250.006,275.005,148.1816,153,400
2021-10-296,400.006,475.006,350.006,350.005,209.718,757,400
2021-10-286,450.006,500.006,350.006,400.005,250.7410,016,800
2021-10-276,625.006,675.006,450.006,475.005,312.279,480,800
2021-10-266,700.006,725.006,600.006,675.005,476.357,012,800
2021-10-256,675.006,725.006,625.006,650.005,455.846,118,400
2021-10-226,700.006,700.006,600.006,650.005,455.847,423,900
2021-10-216,850.006,900.006,700.006,700.005,496.8612,586,700
2021-10-196,775.006,875.006,725.006,825.005,599.4213,144,700
2021-10-186,850.006,875.006,750.006,775.005,558.4014,298,500
2021-10-156,900.006,950.006,750.006,775.005,558.4015,567,200
2021-10-146,775.006,900.006,775.006,850.005,619.9320,074,200
← NewerPage 21 of 21 · 1,218 trading days

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.