PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7,625.00 | 7,825.00 | 7,600.00 | 7,700.00 | 7,124.50 | 7,501,300 |
| 2025-02-03 | 7,850.00 | 7,850.00 | 7,525.00 | 7,625.00 | 7,055.11 | 10,474,800 |
| 2025-01-31 | 7,625.00 | 7,850.00 | 7,575.00 | 7,850.00 | 7,263.29 | 11,044,600 |
| 2025-01-30 | 7,550.00 | 7,650.00 | 7,500.00 | 7,625.00 | 7,055.11 | 6,145,500 |
| 2025-01-24 | 7,575.00 | 7,775.00 | 7,500.00 | 7,550.00 | 6,985.71 | 8,203,900 |
| 2025-01-23 | 7,675.00 | 7,775.00 | 7,500.00 | 7,500.00 | 6,939.45 | 10,736,000 |
| 2025-01-22 | 7,450.00 | 7,700.00 | 7,450.00 | 7,625.00 | 7,055.11 | 11,271,200 |
| 2025-01-21 | 7,400.00 | 7,500.00 | 7,375.00 | 7,450.00 | 6,893.19 | 6,124,100 |
| 2025-01-20 | 7,600.00 | 7,600.00 | 7,375.00 | 7,375.00 | 6,823.79 | 6,379,800 |
| 2025-01-17 | 7,575.00 | 7,625.00 | 7,450.00 | 7,600.00 | 7,031.97 | 7,870,400 |
| 2025-01-16 | 7,700.00 | 7,800.00 | 7,575.00 | 7,575.00 | 7,008.84 | 12,172,900 |
| 2025-01-15 | 7,525.00 | 7,700.00 | 7,525.00 | 7,700.00 | 7,124.50 | 8,521,800 |
| 2025-01-14 | 7,700.00 | 7,700.00 | 7,500.00 | 7,525.00 | 6,962.58 | 11,063,800 |
| 2025-01-13 | 7,700.00 | 7,775.00 | 7,525.00 | 7,725.00 | 7,147.63 | 9,607,900 |
| 2025-01-10 | 7,525.00 | 7,875.00 | 7,525.00 | 7,725.00 | 7,147.63 | 9,687,000 |
| 2025-01-09 | 7,475.00 | 7,575.00 | 7,375.00 | 7,500.00 | 6,939.45 | 4,878,300 |
| 2025-01-08 | 7,475.00 | 7,475.00 | 7,375.00 | 7,475.00 | 6,916.32 | 4,544,100 |
| 2025-01-07 | 7,375.00 | 7,450.00 | 7,275.00 | 7,450.00 | 6,893.19 | 9,008,100 |
| 2025-01-06 | 7,500.00 | 7,500.00 | 7,325.00 | 7,375.00 | 6,823.79 | 5,623,300 |
| 2025-01-03 | 7,525.00 | 7,650.00 | 7,450.00 | 7,550.00 | 6,985.71 | 6,037,900 |
| 2025-01-02 | 7,750.00 | 7,750.00 | 7,325.00 | 7,475.00 | 6,916.32 | 6,664,900 |
| 2024-12-30 | 7,700.00 | 7,750.00 | 7,650.00 | 7,700.00 | 7,124.50 | 4,827,500 |
| 2024-12-27 | 7,650.00 | 7,725.00 | 7,625.00 | 7,700.00 | 7,124.50 | 3,653,300 |
| 2024-12-24 | 7,725.00 | 7,725.00 | 7,600.00 | 7,625.00 | 7,055.11 | 3,634,000 |
| 2024-12-23 | 7,675.00 | 7,800.00 | 7,650.00 | 7,725.00 | 7,147.63 | 5,529,200 |
| 2024-12-20 | 7,650.00 | 7,750.00 | 7,600.00 | 7,625.00 | 7,055.11 | 14,593,200 |
| 2024-12-19 | 7,775.00 | 7,775.00 | 7,550.00 | 7,650.00 | 7,078.24 | 9,507,300 |
| 2024-12-18 | 8,050.00 | 8,050.00 | 7,750.00 | 7,825.00 | 7,240.16 | 7,359,400 |
| 2024-12-17 | 8,125.00 | 8,125.00 | 7,925.00 | 8,050.00 | 7,448.34 | 10,833,500 |
| 2024-12-16 | 8,175.00 | 8,200.00 | 8,025.00 | 8,125.00 | 7,517.74 | 5,622,300 |
| 2024-12-13 | 8,200.00 | 8,275.00 | 8,075.00 | 8,175.00 | 7,564.00 | 7,183,300 |
| 2024-12-12 | 8,200.00 | 8,200.00 | 8,025.00 | 8,200.00 | 7,587.13 | 8,878,600 |
| 2024-12-11 | 8,075.00 | 8,300.00 | 8,075.00 | 8,200.00 | 7,587.13 | 12,998,600 |
| 2024-12-10 | 8,200.00 | 8,250.00 | 8,075.00 | 8,150.00 | 7,540.87 | 9,525,000 |
| 2024-12-09 | 7,875.00 | 8,200.00 | 7,875.00 | 8,200.00 | 7,587.13 | 17,366,100 |
| 2024-12-06 | 7,875.00 | 7,925.00 | 7,825.00 | 7,925.00 | 7,332.68 | 15,943,900 |
| 2024-12-05 | 7,850.00 | 7,875.00 | 7,800.00 | 7,875.00 | 7,286.42 | 7,087,100 |
| 2024-12-04 | 7,800.00 | 7,850.00 | 7,775.00 | 7,850.00 | 7,263.29 | 16,801,400 |
| 2024-12-03 | 7,575.00 | 7,850.00 | 7,550.00 | 7,775.00 | 7,193.90 | 18,804,600 |
| 2024-12-02 | 7,475.00 | 7,600.00 | 7,475.00 | 7,550.00 | 6,985.71 | 7,732,700 |
| 2024-11-29 | 7,675.00 | 7,700.00 | 7,550.00 | 7,550.00 | 6,985.71 | 12,609,500 |
| 2024-11-28 | 7,650.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,078.24 | 8,604,300 |
| 2024-11-26 | 7,550.00 | 7,675.00 | 7,500.00 | 7,650.00 | 7,078.24 | 8,590,100 |
| 2024-11-25 | 7,500.00 | 7,600.00 | 7,450.00 | 7,600.00 | 7,031.97 | 19,268,900 |
| 2024-11-22 | 7,625.00 | 7,625.00 | 7,375.00 | 7,475.00 | 6,916.32 | 11,199,100 |
| 2024-11-21 | 7,775.00 | 7,775.00 | 7,600.00 | 7,625.00 | 7,055.11 | 7,336,900 |
| 2024-11-20 | 7,800.00 | 7,800.00 | 7,725.00 | 7,800.00 | 7,217.03 | 5,830,300 |
| 2024-11-19 | 7,725.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,217.03 | 8,208,700 |
| 2024-11-18 | 7,725.00 | 7,725.00 | 7,675.00 | 7,725.00 | 7,147.63 | 10,756,900 |
| 2024-11-15 | 7,700.00 | 7,800.00 | 7,675.00 | 7,725.00 | 7,147.63 | 4,657,800 |
| 2024-11-14 | 7,750.00 | 7,825.00 | 7,650.00 | 7,700.00 | 7,124.50 | 16,757,100 |
| 2024-11-13 | 7,825.00 | 7,850.00 | 7,700.00 | 7,725.00 | 7,147.63 | 5,007,600 |
| 2024-11-12 | 7,800.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,263.29 | 13,959,400 |
| 2024-11-11 | 7,750.00 | 7,800.00 | 7,675.00 | 7,800.00 | 7,217.03 | 11,979,400 |
| 2024-11-08 | 7,850.00 | 7,850.00 | 7,700.00 | 7,700.00 | 7,124.50 | 5,888,900 |
| 2024-11-07 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,309.55 | 19,304,100 |
| 2024-11-06 | 7,875.00 | 8,000.00 | 7,725.00 | 7,800.00 | 7,217.03 | 13,926,400 |
| 2024-11-05 | 7,525.00 | 7,875.00 | 7,500.00 | 7,875.00 | 7,286.42 | 29,732,300 |
| 2024-11-04 | 7,300.00 | 7,525.00 | 7,300.00 | 7,450.00 | 6,893.19 | 15,494,300 |
| 2024-11-01 | 7,700.00 | 7,750.00 | 7,250.00 | 7,300.00 | 6,754.40 | 15,829,400 |
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.