PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,711.67 | 3,719,100 |
| 2025-08-11 | 8,150.00 | 8,200.00 | 7,975.00 | 8,075.00 | 7,735.62 | 5,238,000 |
| 2025-08-08 | 8,225.00 | 8,275.00 | 8,125.00 | 8,150.00 | 7,807.46 | 3,960,800 |
| 2025-08-07 | 8,200.00 | 8,325.00 | 8,000.00 | 8,200.00 | 7,855.36 | 8,381,800 |
| 2025-08-06 | 8,350.00 | 8,375.00 | 8,125.00 | 8,200.00 | 7,855.36 | 5,560,300 |
| 2025-08-05 | 8,400.00 | 8,425.00 | 8,200.00 | 8,325.00 | 7,975.11 | 4,715,600 |
| 2025-08-04 | 8,475.00 | 8,525.00 | 8,375.00 | 8,375.00 | 8,023.01 | 3,449,300 |
| 2025-08-01 | 8,675.00 | 8,700.00 | 8,450.00 | 8,475.00 | 8,118.80 | 7,232,800 |
| 2025-07-31 | 8,425.00 | 8,825.00 | 8,400.00 | 8,525.00 | 8,166.70 | 16,887,300 |
| 2025-07-30 | 8,325.00 | 8,400.00 | 8,275.00 | 8,375.00 | 8,023.01 | 6,796,700 |
| 2025-07-29 | 8,350.00 | 8,400.00 | 8,275.00 | 8,300.00 | 7,951.16 | 3,728,500 |
| 2025-07-28 | 8,475.00 | 8,475.00 | 8,350.00 | 8,375.00 | 8,023.01 | 3,305,800 |
| 2025-07-25 | 8,350.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,046.96 | 3,388,300 |
| 2025-07-24 | 8,350.00 | 8,450.00 | 8,350.00 | 8,350.00 | 7,999.06 | 4,995,300 |
| 2025-07-23 | 8,300.00 | 8,350.00 | 8,200.00 | 8,350.00 | 7,999.06 | 4,557,000 |
| 2025-07-22 | 8,300.00 | 8,300.00 | 8,200.00 | 8,225.00 | 7,879.31 | 3,519,800 |
| 2025-07-21 | 8,275.00 | 8,375.00 | 8,225.00 | 8,300.00 | 7,951.16 | 4,406,300 |
| 2025-07-18 | 8,225.00 | 8,275.00 | 8,200.00 | 8,225.00 | 7,879.31 | 3,995,500 |
| 2025-07-17 | 8,350.00 | 8,450.00 | 8,175.00 | 8,225.00 | 7,879.31 | 7,185,300 |
| 2025-07-16 | 8,325.00 | 8,450.00 | 8,275.00 | 8,275.00 | 7,927.21 | 12,711,100 |
| 2025-07-15 | 8,350.00 | 8,350.00 | 8,225.00 | 8,325.00 | 7,975.11 | 17,749,200 |
| 2025-07-14 | 8,250.00 | 8,350.00 | 8,125.00 | 8,350.00 | 7,999.06 | 10,098,800 |
| 2025-07-11 | 8,150.00 | 8,250.00 | 8,100.00 | 8,250.00 | 7,903.26 | 8,348,300 |
| 2025-07-10 | 8,175.00 | 8,200.00 | 8,050.00 | 8,150.00 | 7,807.46 | 4,624,300 |
| 2025-07-09 | 8,025.00 | 8,200.00 | 8,000.00 | 8,175.00 | 7,831.41 | 7,330,800 |
| 2025-07-08 | 8,050.00 | 8,100.00 | 7,975.00 | 8,025.00 | 7,687.72 | 4,585,500 |
| 2025-07-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,759.57 | 5,535,000 |
| 2025-07-04 | 8,125.00 | 8,250.00 | 8,050.00 | 8,100.00 | 7,759.57 | 7,561,600 |
| 2025-07-03 | 7,925.00 | 8,125.00 | 7,875.00 | 8,100.00 | 7,759.57 | 8,038,300 |
| 2025-07-02 | 7,975.00 | 8,050.00 | 7,875.00 | 7,975.00 | 7,639.82 | 11,433,200 |
| 2025-07-01 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,587.13 | 8,235,500 |
| 2025-06-30 | 8,100.00 | 8,150.00 | 7,950.00 | 8,125.00 | 7,517.74 | 9,281,800 |
| 2025-06-26 | 8,050.00 | 8,100.00 | 7,925.00 | 8,050.00 | 7,448.34 | 7,694,800 |
| 2025-06-25 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 7,448.34 | 7,393,900 |
| 2025-06-24 | 7,950.00 | 8,025.00 | 7,900.00 | 7,925.00 | 7,332.68 | 12,219,000 |
| 2025-06-23 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,332.68 | 4,733,500 |
| 2025-06-20 | 8,050.00 | 8,125.00 | 8,025.00 | 8,050.00 | 7,448.34 | 13,421,400 |
| 2025-06-19 | 8,150.00 | 8,275.00 | 8,025.00 | 8,050.00 | 7,448.34 | 4,749,400 |
| 2025-06-18 | 8,225.00 | 8,325.00 | 8,100.00 | 8,125.00 | 7,517.74 | 8,305,600 |
| 2025-06-17 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,587.13 | 7,753,400 |
| 2025-06-16 | 8,275.00 | 8,350.00 | 8,225.00 | 8,225.00 | 7,610.26 | 7,501,300 |
| 2025-06-13 | 8,275.00 | 8,450.00 | 8,225.00 | 8,325.00 | 7,702.79 | 11,957,200 |
| 2025-06-12 | 8,400.00 | 8,400.00 | 8,225.00 | 8,225.00 | 7,610.26 | 10,971,300 |
| 2025-06-11 | 8,275.00 | 8,500.00 | 8,150.00 | 8,500.00 | 7,864.71 | 20,164,400 |
| 2025-06-10 | 8,150.00 | 8,250.00 | 8,125.00 | 8,200.00 | 7,587.13 | 7,197,900 |
| 2025-06-05 | 8,200.00 | 8,275.00 | 8,100.00 | 8,150.00 | 7,540.87 | 10,392,100 |
| 2025-06-04 | 7,950.00 | 8,225.00 | 7,875.00 | 8,225.00 | 7,610.26 | 19,738,900 |
| 2025-06-03 | 7,675.00 | 7,875.00 | 7,650.00 | 7,825.00 | 7,240.16 | 8,012,300 |
| 2025-06-02 | 7,925.00 | 7,950.00 | 7,650.00 | 7,675.00 | 7,101.37 | 9,732,500 |
| 2025-05-28 | 7,900.00 | 7,950.00 | 7,775.00 | 7,875.00 | 7,286.42 | 13,336,000 |
| 2025-05-27 | 7,875.00 | 7,900.00 | 7,825.00 | 7,875.00 | 7,286.42 | 5,098,100 |
| 2025-05-26 | 7,850.00 | 7,900.00 | 7,825.00 | 7,850.00 | 7,263.29 | 5,293,300 |
| 2025-05-23 | 7,900.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,263.29 | 5,849,700 |
| 2025-05-22 | 7,975.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,309.55 | 12,044,100 |
| 2025-05-21 | 7,875.00 | 8,025.00 | 7,875.00 | 7,975.00 | 7,378.95 | 10,053,600 |
| 2025-05-20 | 8,250.00 | 8,325.00 | 7,875.00 | 7,875.00 | 7,286.42 | 12,129,200 |
| 2025-05-19 | 8,450.00 | 8,500.00 | 8,225.00 | 8,225.00 | 7,610.26 | 12,109,700 |
| 2025-05-16 | 8,200.00 | 8,475.00 | 8,125.00 | 8,450.00 | 7,818.45 | 12,696,200 |
| 2025-05-15 | 7,900.00 | 8,150.00 | 7,900.00 | 8,100.00 | 7,494.60 | 10,055,700 |
| 2025-05-14 | 8,000.00 | 8,125.00 | 7,875.00 | 7,875.00 | 7,286.42 | 8,262,400 |
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.