PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,418.41 | 17,356,900 |
| 2026-01-26 | 6,825.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,514.20 | 9,878,400 |
| 2026-01-23 | 6,800.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,538.15 | 7,862,000 |
| 2026-01-22 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,466.30 | 8,856,900 |
| 2026-01-21 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,418.41 | 11,404,500 |
| 2026-01-20 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,418.41 | 12,443,600 |
| 2026-01-19 | 6,750.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,538.15 | 10,624,000 |
| 2026-01-16 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,466.30 | 0 |
| 2026-01-15 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,466.30 | 6,184,100 |
| 2026-01-14 | 6,700.00 | 6,750.00 | 6,650.00 | 6,725.00 | 6,442.36 | 9,495,000 |
| 2026-01-13 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,418.41 | 7,063,700 |
| 2026-01-12 | 6,600.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,322.61 | 11,215,000 |
| 2026-01-09 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,322.61 | 13,134,000 |
| 2026-01-08 | 6,750.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,346.56 | 25,370,300 |
| 2026-01-07 | 7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,442.36 | 16,067,800 |
| 2026-01-06 | 6,850.00 | 7,000.00 | 6,825.00 | 7,000.00 | 6,705.80 | 12,215,300 |
| 2026-01-05 | 6,675.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,562.10 | 9,359,300 |
| 2026-01-02 | 6,775.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,394.46 | 7,568,100 |
| 2026-01-01 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,490.25 | 0 |
| 2025-12-31 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,490.25 | 0 |
| 2025-12-30 | 6,800.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,490.25 | 4,210,100 |
| 2025-12-29 | 6,800.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,490.25 | 3,540,900 |
| 2025-12-26 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,514.20 | 0 |
| 2025-12-25 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,514.20 | 0 |
| 2025-12-24 | 6,775.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,514.20 | 1,566,700 |
| 2025-12-23 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,514.20 | 2,079,500 |
| 2025-12-22 | 6,775.00 | 6,850.00 | 6,775.00 | 6,850.00 | 6,562.10 | 3,858,800 |
| 2025-12-19 | 6,875.00 | 6,925.00 | 6,750.00 | 6,750.00 | 6,466.30 | 12,787,800 |
| 2025-12-18 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,586.05 | 9,005,600 |
| 2025-12-17 | 6,800.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,490.25 | 6,792,100 |
| 2025-12-16 | 6,800.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,490.25 | 5,528,400 |
| 2025-12-15 | 6,825.00 | 6,850.00 | 6,700.00 | 6,775.00 | 6,490.25 | 6,213,700 |
| 2025-12-12 | 6,650.00 | 6,775.00 | 6,625.00 | 6,775.00 | 6,490.25 | 6,481,400 |
| 2025-12-11 | 6,900.00 | 6,950.00 | 6,550.00 | 6,575.00 | 6,298.66 | 35,995,900 |
| 2025-12-10 | 6,900.00 | 6,950.00 | 6,900.00 | 6,900.00 | 6,610.00 | 3,688,400 |
| 2025-12-09 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,562.10 | 12,610,800 |
| 2025-12-08 | 7,150.00 | 7,150.00 | 6,975.00 | 6,975.00 | 6,681.85 | 8,844,700 |
| 2025-12-05 | 7,050.00 | 7,125.00 | 7,000.00 | 7,100.00 | 6,801.59 | 8,852,600 |
| 2025-12-04 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 6,729.75 | 4,479,400 |
| 2025-12-03 | 7,200.00 | 7,275.00 | 7,050.00 | 7,050.00 | 6,753.70 | 9,217,900 |
| 2025-12-02 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 6,897.39 | 7,221,100 |
| 2025-12-01 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 7,041.09 | 4,108,900 |
| 2025-11-28 | 7,350.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,041.09 | 4,591,700 |
| 2025-11-27 | 7,425.00 | 7,425.00 | 7,275.00 | 7,375.00 | 7,065.04 | 4,580,000 |
| 2025-11-26 | 7,250.00 | 7,425.00 | 7,225.00 | 7,425.00 | 7,112.93 | 7,662,600 |
| 2025-11-25 | 7,325.00 | 7,350.00 | 7,175.00 | 7,250.00 | 6,945.29 | 7,894,800 |
| 2025-11-24 | 7,150.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,136.88 | 18,591,600 |
| 2025-11-21 | 7,050.00 | 7,125.00 | 7,025.00 | 7,125.00 | 6,825.54 | 7,423,400 |
| 2025-11-20 | 7,025.00 | 7,175.00 | 7,025.00 | 7,075.00 | 6,777.64 | 8,110,900 |
| 2025-11-19 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 6,729.75 | 5,448,800 |
| 2025-11-18 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 6,705.80 | 7,331,100 |
| 2025-11-17 | 7,100.00 | 7,150.00 | 7,075.00 | 7,100.00 | 6,801.59 | 4,245,000 |
| 2025-11-14 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,801.59 | 5,161,800 |
| 2025-11-13 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 6,849.49 | 8,371,600 |
| 2025-11-12 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 6,873.44 | 5,851,900 |
| 2025-11-11 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,753.70 | 4,661,800 |
| 2025-11-10 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,801.59 | 5,129,400 |
| 2025-11-07 | 7,075.00 | 7,150.00 | 7,050.00 | 7,125.00 | 6,825.54 | 4,622,900 |
| 2025-11-06 | 7,125.00 | 7,125.00 | 7,025.00 | 7,025.00 | 6,729.75 | 8,261,500 |
| 2025-11-05 | 7,075.00 | 7,150.00 | 7,025.00 | 7,125.00 | 6,825.54 | 10,041,400 |
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.