PT Indofood Sukses Makmur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6,750.00	6,750.00	6,750.00	6,750.00	6,466.30	0
2026-04-30	6,900.00	6,975.00	6,750.00	6,750.00	6,466.30	12,872,200
2026-04-29	6,850.00	6,975.00	6,825.00	6,850.00	6,562.10	5,758,000
2026-04-28	6,900.00	6,925.00	6,750.00	6,825.00	6,538.15	12,570,200
2026-04-27	6,900.00	6,925.00	6,825.00	6,900.00	6,610.00	4,716,400
2026-04-24	7,000.00	7,000.00	6,825.00	6,900.00	6,610.00	9,547,700
2026-04-23	7,025.00	7,050.00	6,950.00	6,975.00	6,681.85	9,401,600
2026-04-22	7,000.00	7,025.00	6,950.00	7,025.00	6,729.75	8,697,100
2026-04-21	6,925.00	7,000.00	6,875.00	7,000.00	6,705.80	8,007,700
2026-04-20	6,975.00	6,975.00	6,900.00	6,925.00	6,633.95	7,789,700
2026-04-17	6,975.00	7,000.00	6,925.00	6,975.00	6,681.85	8,501,300
2026-04-16	6,900.00	7,000.00	6,875.00	6,975.00	6,681.85	13,791,900
2026-04-15	6,850.00	6,900.00	6,800.00	6,825.00	6,538.15	12,647,200
2026-04-14	6,750.00	6,850.00	6,725.00	6,825.00	6,538.15	11,118,600
2026-04-13	6,700.00	6,750.00	6,625.00	6,750.00	6,466.30	11,177,700
2026-04-10	6,625.00	6,700.00	6,600.00	6,700.00	6,418.41	11,637,300
2026-04-09	6,650.00	6,675.00	6,575.00	6,600.00	6,322.61	17,733,300
2026-04-08	6,625.00	6,700.00	6,600.00	6,650.00	6,370.51	12,894,700
2026-04-07	6,600.00	6,650.00	6,525.00	6,575.00	6,298.66	11,285,700
2026-04-06	6,600.00	6,650.00	6,500.00	6,575.00	6,298.66	11,555,400
2026-04-02	6,575.00	6,625.00	6,525.00	6,625.00	6,346.56	17,333,500
2026-04-01	6,375.00	6,575.00	6,275.00	6,575.00	6,298.66	20,919,900
2026-03-31	6,075.00	6,400.00	6,075.00	6,350.00	6,083.12	34,136,900
2026-03-30	5,925.00	6,000.00	5,900.00	5,950.00	5,699.93	10,150,600
2026-03-27	6,075.00	6,100.00	5,975.00	5,975.00	5,723.88	9,763,500
2026-03-26	6,050.00	6,150.00	6,025.00	6,075.00	5,819.67	11,366,700
2026-03-25	6,050.00	6,075.00	5,900.00	6,025.00	5,771.78	36,909,800
2026-03-17	6,000.00	6,025.00	5,950.00	5,975.00	5,723.88	11,855,500
2026-03-16	5,975.00	6,050.00	5,900.00	5,975.00	5,723.88	15,644,300
2026-03-13	6,050.00	6,075.00	5,900.00	5,900.00	5,652.03	12,186,300
2026-03-12	6,050.00	6,050.00	5,925.00	6,050.00	5,795.72	21,623,200
2026-03-11	6,050.00	6,100.00	6,000.00	6,025.00	5,771.78	10,903,300
2026-03-10	6,200.00	6,200.00	5,975.00	6,000.00	5,747.83	24,380,900
2026-03-09	6,125.00	6,150.00	6,025.00	6,050.00	5,795.72	18,757,800
2026-03-06	6,300.00	6,350.00	6,200.00	6,275.00	6,011.27	25,222,700
2026-03-05	6,200.00	6,300.00	6,125.00	6,225.00	5,963.37	17,643,600
2026-03-04	6,400.00	6,425.00	6,125.00	6,125.00	5,867.57	43,486,700
2026-03-03	6,450.00	6,500.00	6,375.00	6,400.00	6,131.01	18,791,500
2026-03-02	6,400.00	6,525.00	6,350.00	6,400.00	6,131.01	44,951,600
2026-02-27	6,600.00	6,700.00	6,450.00	6,450.00	6,178.91	290,204,300
2026-02-26	6,600.00	6,725.00	6,575.00	6,725.00	6,442.36	24,736,800
2026-02-25	6,550.00	6,675.00	6,550.00	6,575.00	6,298.66	25,622,600
2026-02-24	6,675.00	6,700.00	6,600.00	6,600.00	6,322.61	26,059,800
2026-02-23	6,650.00	6,700.00	6,650.00	6,650.00	6,370.51	18,992,200
2026-02-20	6,700.00	6,750.00	6,650.00	6,650.00	6,370.51	14,729,900
2026-02-19	6,750.00	6,825.00	6,725.00	6,725.00	6,442.36	11,967,400
2026-02-18	6,700.00	6,775.00	6,675.00	6,750.00	6,466.30	7,616,100
2026-02-13	6,750.00	6,775.00	6,675.00	6,675.00	6,394.46	13,926,900
2026-02-12	6,725.00	6,800.00	6,700.00	6,775.00	6,490.25	13,363,300
2026-02-11	6,700.00	6,800.00	6,700.00	6,700.00	6,418.41	44,043,400
2026-02-10	6,875.00	7,000.00	6,825.00	6,900.00	6,610.00	8,380,100
2026-02-09	6,900.00	6,900.00	6,800.00	6,825.00	6,538.15	8,702,900
2026-02-06	6,975.00	7,000.00	6,850.00	6,850.00	6,562.10	10,579,300
2026-02-05	7,050.00	7,150.00	7,000.00	7,000.00	6,705.80	10,782,800
2026-02-04	7,175.00	7,200.00	7,000.00	7,050.00	6,753.70	13,541,400
2026-02-03	7,025.00	7,275.00	6,950.00	7,200.00	6,897.39	18,698,500
2026-02-02	6,825.00	7,025.00	6,725.00	7,025.00	6,729.75	17,102,800
2026-01-30	6,775.00	6,850.00	6,750.00	6,800.00	6,514.20	15,374,100
2026-01-29	6,800.00	6,850.00	6,200.00	6,775.00	6,490.25	38,464,300
2026-01-28	6,750.00	6,850.00	6,625.00	6,850.00	6,562.10	29,694,200

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.