PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 6,777.64 | 18,602,600 |
| 2025-11-03 | 7,400.00 | 7,425.00 | 7,200.00 | 7,200.00 | 6,897.39 | 7,609,300 |
| 2025-10-31 | 7,400.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,088.99 | 11,495,400 |
| 2025-10-30 | 7,400.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,088.99 | 10,517,900 |
| 2025-10-29 | 7,450.00 | 7,450.00 | 7,325.00 | 7,425.00 | 7,112.93 | 5,612,700 |
| 2025-10-28 | 7,500.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,184.78 | 8,341,000 |
| 2025-10-27 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,136.88 | 12,897,100 |
| 2025-10-24 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 6,993.19 | 7,664,600 |
| 2025-10-23 | 7,100.00 | 7,425.00 | 7,100.00 | 7,375.00 | 7,065.04 | 6,107,200 |
| 2025-10-22 | 7,225.00 | 7,375.00 | 7,175.00 | 7,175.00 | 6,873.44 | 8,148,100 |
| 2025-10-21 | 7,325.00 | 7,325.00 | 7,175.00 | 7,275.00 | 6,969.24 | 4,968,000 |
| 2025-10-20 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 6,945.29 | 10,833,500 |
| 2025-10-17 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 6,825.54 | 6,505,800 |
| 2025-10-16 | 6,900.00 | 7,225.00 | 6,850.00 | 7,075.00 | 6,777.64 | 13,547,200 |
| 2025-10-15 | 7,050.00 | 7,100.00 | 6,875.00 | 6,900.00 | 6,610.00 | 8,979,000 |
| 2025-10-14 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 6,753.70 | 4,104,000 |
| 2025-10-13 | 7,100.00 | 7,250.00 | 7,025.00 | 7,200.00 | 6,897.39 | 5,518,800 |
| 2025-10-10 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 6,897.39 | 10,190,700 |
| 2025-10-09 | 7,275.00 | 7,275.00 | 7,050.00 | 7,150.00 | 6,849.49 | 11,257,300 |
| 2025-10-08 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 6,945.29 | 7,314,000 |
| 2025-10-07 | 7,125.00 | 7,250.00 | 7,100.00 | 7,225.00 | 6,921.34 | 7,673,100 |
| 2025-10-06 | 7,200.00 | 7,200.00 | 7,025.00 | 7,100.00 | 6,801.59 | 5,279,100 |
| 2025-10-03 | 7,025.00 | 7,175.00 | 7,025.00 | 7,150.00 | 6,849.49 | 6,066,500 |
| 2025-10-02 | 7,125.00 | 7,150.00 | 7,000.00 | 7,025.00 | 6,729.75 | 9,613,900 |
| 2025-10-01 | 7,275.00 | 7,350.00 | 7,075.00 | 7,100.00 | 6,801.59 | 11,257,700 |
| 2025-09-30 | 7,575.00 | 7,625.00 | 7,225.00 | 7,225.00 | 6,921.34 | 15,147,300 |
| 2025-09-29 | 7,700.00 | 7,725.00 | 7,525.00 | 7,575.00 | 7,256.63 | 6,642,100 |
| 2025-09-26 | 7,800.00 | 7,825.00 | 7,650.00 | 7,650.00 | 7,328.48 | 8,003,900 |
| 2025-09-25 | 7,900.00 | 7,925.00 | 7,725.00 | 7,750.00 | 7,424.28 | 8,761,000 |
| 2025-09-24 | 7,800.00 | 7,950.00 | 7,750.00 | 7,875.00 | 7,544.02 | 9,415,800 |
| 2025-09-23 | 7,850.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,448.22 | 4,161,400 |
| 2025-09-22 | 7,825.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,520.07 | 6,114,900 |
| 2025-09-19 | 7,700.00 | 7,875.00 | 7,650.00 | 7,825.00 | 7,496.12 | 9,938,400 |
| 2025-09-18 | 7,775.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,328.48 | 4,903,700 |
| 2025-09-17 | 7,650.00 | 7,800.00 | 7,650.00 | 7,775.00 | 7,448.22 | 5,049,900 |
| 2025-09-16 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,328.48 | 3,203,500 |
| 2025-09-15 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,328.48 | 3,733,700 |
| 2025-09-12 | 7,500.00 | 7,575.00 | 7,450.00 | 7,550.00 | 7,232.68 | 4,229,700 |
| 2025-09-11 | 7,475.00 | 7,525.00 | 7,450.00 | 7,475.00 | 7,160.83 | 5,294,000 |
| 2025-09-10 | 7,375.00 | 7,475.00 | 7,300.00 | 7,425.00 | 7,112.93 | 9,453,600 |
| 2025-09-09 | 7,400.00 | 7,425.00 | 7,350.00 | 7,350.00 | 7,041.09 | 8,540,500 |
| 2025-09-08 | 7,525.00 | 7,575.00 | 7,400.00 | 7,425.00 | 7,112.93 | 8,650,500 |
| 2025-09-05 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,208.73 | 0 |
| 2025-09-04 | 7,700.00 | 7,700.00 | 7,525.00 | 7,525.00 | 7,208.73 | 4,236,900 |
| 2025-09-03 | 7,525.00 | 7,750.00 | 7,525.00 | 7,700.00 | 7,376.38 | 9,930,600 |
| 2025-09-02 | 7,425.00 | 7,600.00 | 7,425.00 | 7,500.00 | 7,184.78 | 5,774,100 |
| 2025-09-01 | 7,100.00 | 7,450.00 | 7,075.00 | 7,400.00 | 7,088.99 | 10,597,600 |
| 2025-08-29 | 7,550.00 | 7,600.00 | 7,450.00 | 7,450.00 | 7,136.88 | 10,405,300 |
| 2025-08-28 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,280.58 | 12,993,000 |
| 2025-08-27 | 7,725.00 | 7,725.00 | 7,575.00 | 7,600.00 | 7,280.58 | 12,730,200 |
| 2025-08-26 | 7,700.00 | 7,800.00 | 7,625.00 | 7,800.00 | 7,472.17 | 15,558,500 |
| 2025-08-25 | 7,850.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,376.38 | 9,881,300 |
| 2025-08-22 | 7,975.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,520.07 | 4,607,300 |
| 2025-08-21 | 7,950.00 | 7,975.00 | 7,925.00 | 7,925.00 | 7,591.92 | 3,961,700 |
| 2025-08-20 | 7,925.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,639.82 | 5,064,200 |
| 2025-08-19 | 8,050.00 | 8,050.00 | 7,825.00 | 7,925.00 | 7,591.92 | 9,976,000 |
| 2025-08-18 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,711.67 | 0 |
| 2025-08-15 | 8,150.00 | 8,175.00 | 8,050.00 | 8,050.00 | 7,711.67 | 10,269,600 |
| 2025-08-14 | 8,000.00 | 8,175.00 | 8,000.00 | 8,150.00 | 7,807.46 | 8,223,400 |
| 2025-08-13 | 8,025.00 | 8,125.00 | 7,975.00 | 8,025.00 | 7,687.72 | 5,999,800 |
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.