PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7,775.00 | 8,000.00 | 7,700.00 | 7,975.00 | 7,378.95 | 7,224,600 |
| 2025-05-08 | 7,750.00 | 7,850.00 | 7,650.00 | 7,775.00 | 7,193.90 | 8,457,100 |
| 2025-05-07 | 7,550.00 | 7,950.00 | 7,550.00 | 7,750.00 | 7,170.76 | 12,039,700 |
| 2025-05-06 | 7,675.00 | 7,775.00 | 7,525.00 | 7,525.00 | 6,962.58 | 5,787,600 |
| 2025-05-05 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,031.97 | 4,796,000 |
| 2025-05-02 | 7,825.00 | 7,850.00 | 7,675.00 | 7,700.00 | 7,124.50 | 6,382,300 |
| 2025-04-30 | 7,500.00 | 8,000.00 | 7,425.00 | 8,000.00 | 7,402.08 | 12,400,500 |
| 2025-04-29 | 7,425.00 | 7,525.00 | 7,425.00 | 7,500.00 | 6,939.45 | 4,792,000 |
| 2025-04-28 | 7,475.00 | 7,500.00 | 7,350.00 | 7,425.00 | 6,870.05 | 2,930,700 |
| 2025-04-25 | 7,275.00 | 7,475.00 | 7,275.00 | 7,475.00 | 6,916.32 | 5,156,600 |
| 2025-04-24 | 7,300.00 | 7,325.00 | 7,150.00 | 7,250.00 | 6,708.13 | 6,334,700 |
| 2025-04-23 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 6,800.66 | 9,914,800 |
| 2025-04-22 | 7,325.00 | 7,350.00 | 7,150.00 | 7,200.00 | 6,661.87 | 5,953,600 |
| 2025-04-21 | 7,275.00 | 7,375.00 | 7,150.00 | 7,350.00 | 6,800.66 | 1,676,700 |
| 2025-04-17 | 7,325.00 | 7,350.00 | 7,225.00 | 7,300.00 | 6,754.40 | 5,807,700 |
| 2025-04-16 | 7,225.00 | 7,400.00 | 7,125.00 | 7,400.00 | 6,846.92 | 4,270,600 |
| 2025-04-15 | 7,200.00 | 7,300.00 | 7,125.00 | 7,300.00 | 6,754.40 | 8,352,000 |
| 2025-04-14 | 7,000.00 | 7,200.00 | 6,975.00 | 7,125.00 | 6,592.48 | 6,748,100 |
| 2025-04-11 | 6,875.00 | 7,050.00 | 6,850.00 | 6,900.00 | 6,384.29 | 5,546,900 |
| 2025-04-10 | 6,925.00 | 7,100.00 | 6,850.00 | 7,075.00 | 6,546.21 | 6,975,500 |
| 2025-04-09 | 7,100.00 | 7,175.00 | 6,675.00 | 6,675.00 | 6,176.11 | 13,927,700 |
| 2025-04-08 | 6,600.00 | 7,200.00 | 6,550.00 | 7,200.00 | 6,661.87 | 18,379,600 |
| 2025-03-27 | 6,925.00 | 7,150.00 | 6,900.00 | 7,100.00 | 6,569.34 | 9,073,700 |
| 2025-03-26 | 6,800.00 | 7,025.00 | 6,775.00 | 6,925.00 | 6,407.42 | 8,108,100 |
| 2025-03-25 | 6,850.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,291.77 | 7,669,000 |
| 2025-03-24 | 6,950.00 | 6,950.00 | 6,525.00 | 6,800.00 | 6,291.77 | 6,570,900 |
| 2025-03-21 | 7,075.00 | 7,075.00 | 6,725.00 | 6,975.00 | 6,453.69 | 15,614,200 |
| 2025-03-20 | 7,200.00 | 7,200.00 | 7,025.00 | 7,025.00 | 6,499.95 | 7,613,900 |
| 2025-03-19 | 7,075.00 | 7,200.00 | 7,050.00 | 7,200.00 | 6,661.87 | 6,108,300 |
| 2025-03-18 | 7,275.00 | 7,275.00 | 6,900.00 | 7,075.00 | 6,546.21 | 11,584,800 |
| 2025-03-17 | 7,200.00 | 7,325.00 | 7,150.00 | 7,275.00 | 6,731.27 | 6,236,900 |
| 2025-03-14 | 7,300.00 | 7,325.00 | 7,125.00 | 7,175.00 | 6,638.74 | 8,582,900 |
| 2025-03-13 | 7,475.00 | 7,475.00 | 7,250.00 | 7,300.00 | 6,754.40 | 7,096,800 |
| 2025-03-12 | 7,275.00 | 7,500.00 | 7,275.00 | 7,475.00 | 6,916.32 | 8,069,300 |
| 2025-03-11 | 7,475.00 | 7,475.00 | 7,275.00 | 7,275.00 | 6,731.27 | 9,518,800 |
| 2025-03-10 | 7,225.00 | 7,550.00 | 7,225.00 | 7,550.00 | 6,985.71 | 9,491,200 |
| 2025-03-07 | 7,275.00 | 7,325.00 | 7,225.00 | 7,250.00 | 6,708.13 | 6,418,600 |
| 2025-03-06 | 7,425.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,754.40 | 6,797,700 |
| 2025-03-05 | 7,325.00 | 7,475.00 | 7,275.00 | 7,425.00 | 6,870.05 | 7,505,800 |
| 2025-03-04 | 7,350.00 | 7,450.00 | 7,175.00 | 7,325.00 | 6,777.53 | 6,242,600 |
| 2025-03-03 | 7,200.00 | 7,500.00 | 7,100.00 | 7,350.00 | 6,800.66 | 7,086,800 |
| 2025-02-28 | 7,550.00 | 7,625.00 | 7,050.00 | 7,125.00 | 6,592.48 | 22,647,000 |
| 2025-02-27 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,031.97 | 7,256,500 |
| 2025-02-26 | 7,750.00 | 7,775.00 | 7,450.00 | 7,725.00 | 7,147.63 | 11,788,900 |
| 2025-02-25 | 7,900.00 | 7,950.00 | 7,750.00 | 7,825.00 | 7,240.16 | 5,652,200 |
| 2025-02-24 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,309.55 | 4,720,100 |
| 2025-02-21 | 7,975.00 | 7,975.00 | 7,700.00 | 7,700.00 | 7,124.50 | 8,930,700 |
| 2025-02-20 | 8,000.00 | 8,000.00 | 7,775.00 | 7,975.00 | 7,378.95 | 7,553,700 |
| 2025-02-19 | 7,850.00 | 8,075.00 | 7,825.00 | 8,000.00 | 7,402.08 | 12,307,500 |
| 2025-02-18 | 7,825.00 | 7,875.00 | 7,775.00 | 7,850.00 | 7,263.29 | 2,868,600 |
| 2025-02-17 | 7,750.00 | 7,925.00 | 7,750.00 | 7,825.00 | 7,240.16 | 4,776,400 |
| 2025-02-14 | 7,800.00 | 7,900.00 | 7,750.00 | 7,750.00 | 7,170.76 | 3,998,600 |
| 2025-02-13 | 7,800.00 | 7,950.00 | 7,700.00 | 7,800.00 | 7,217.03 | 8,661,800 |
| 2025-02-12 | 7,725.00 | 7,850.00 | 7,725.00 | 7,800.00 | 7,217.03 | 5,349,600 |
| 2025-02-11 | 7,775.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,124.50 | 6,946,200 |
| 2025-02-10 | 7,675.00 | 8,175.00 | 7,675.00 | 7,775.00 | 7,193.90 | 14,592,500 |
| 2025-02-07 | 7,550.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,078.24 | 7,629,300 |
| 2025-02-06 | 7,525.00 | 7,550.00 | 7,450.00 | 7,525.00 | 6,962.58 | 6,866,800 |
| 2025-02-05 | 7,575.00 | 7,700.00 | 7,450.00 | 7,525.00 | 6,962.58 | 9,710,600 |
| 2025-02-04 | 7,625.00 | 7,825.00 | 7,600.00 | 7,700.00 | 7,124.50 | 7,501,300 |
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.