PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 7,525.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,031.97 | 25,840,000 |
| 2024-10-30 | 7,575.00 | 7,575.00 | 7,450.00 | 7,475.00 | 6,916.32 | 9,561,400 |
| 2024-10-29 | 7,500.00 | 7,575.00 | 7,450.00 | 7,575.00 | 7,008.84 | 10,860,100 |
| 2024-10-28 | 7,500.00 | 7,525.00 | 7,375.00 | 7,525.00 | 6,962.58 | 4,958,500 |
| 2024-10-25 | 7,575.00 | 7,575.00 | 7,450.00 | 7,500.00 | 6,939.45 | 6,074,400 |
| 2024-10-24 | 7,500.00 | 7,550.00 | 7,475.00 | 7,525.00 | 6,962.58 | 9,344,600 |
| 2024-10-23 | 7,450.00 | 7,550.00 | 7,425.00 | 7,500.00 | 6,939.45 | 19,206,700 |
| 2024-10-22 | 7,400.00 | 7,475.00 | 7,350.00 | 7,425.00 | 6,870.05 | 14,443,100 |
| 2024-10-21 | 7,400.00 | 7,425.00 | 7,325.00 | 7,400.00 | 6,846.92 | 8,431,800 |
| 2024-10-18 | 7,225.00 | 7,475.00 | 7,200.00 | 7,425.00 | 6,870.05 | 23,782,600 |
| 2024-10-17 | 7,175.00 | 7,275.00 | 7,175.00 | 7,175.00 | 6,638.74 | 5,424,900 |
| 2024-10-16 | 7,250.00 | 7,275.00 | 7,150.00 | 7,175.00 | 6,638.74 | 8,884,800 |
| 2024-10-15 | 7,050.00 | 7,250.00 | 7,050.00 | 7,200.00 | 6,661.87 | 17,967,100 |
| 2024-10-14 | 7,000.00 | 7,100.00 | 6,975.00 | 7,050.00 | 6,523.08 | 3,970,200 |
| 2024-10-11 | 7,100.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,476.82 | 4,466,300 |
| 2024-10-10 | 7,000.00 | 7,100.00 | 6,925.00 | 7,025.00 | 6,499.95 | 11,875,300 |
| 2024-10-09 | 7,000.00 | 7,025.00 | 6,925.00 | 6,925.00 | 6,407.42 | 9,822,000 |
| 2024-10-08 | 6,925.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,476.82 | 8,899,500 |
| 2024-10-07 | 7,000.00 | 7,000.00 | 6,825.00 | 6,925.00 | 6,407.42 | 10,832,200 |
| 2024-10-04 | 7,100.00 | 7,125.00 | 7,000.00 | 7,050.00 | 6,523.08 | 5,621,400 |
| 2024-10-03 | 7,075.00 | 7,150.00 | 7,050.00 | 7,100.00 | 6,569.34 | 6,836,300 |
| 2024-10-02 | 7,125.00 | 7,150.00 | 7,025.00 | 7,075.00 | 6,546.21 | 9,654,400 |
| 2024-10-01 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 6,638.74 | 10,450,000 |
| 2024-09-30 | 7,175.00 | 7,175.00 | 7,050.00 | 7,050.00 | 6,523.08 | 11,723,100 |
| 2024-09-27 | 7,250.00 | 7,250.00 | 7,175.00 | 7,175.00 | 6,638.74 | 9,528,100 |
| 2024-09-26 | 7,200.00 | 7,250.00 | 7,175.00 | 7,225.00 | 6,685.00 | 17,996,900 |
| 2024-09-25 | 7,175.00 | 7,175.00 | 7,075.00 | 7,175.00 | 6,638.74 | 17,985,300 |
| 2024-09-24 | 7,125.00 | 7,175.00 | 7,075.00 | 7,175.00 | 6,638.74 | 15,044,300 |
| 2024-09-23 | 7,150.00 | 7,175.00 | 7,075.00 | 7,100.00 | 6,569.34 | 12,867,300 |
| 2024-09-20 | 7,100.00 | 7,200.00 | 7,075.00 | 7,150.00 | 6,615.61 | 26,483,100 |
| 2024-09-19 | 7,100.00 | 7,150.00 | 7,075.00 | 7,075.00 | 6,546.21 | 10,922,700 |
| 2024-09-18 | 7,125.00 | 7,150.00 | 7,050.00 | 7,075.00 | 6,546.21 | 5,432,300 |
| 2024-09-17 | 7,100.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,569.34 | 7,883,900 |
| 2024-09-13 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,569.34 | 10,834,600 |
| 2024-09-12 | 7,050.00 | 7,175.00 | 6,975.00 | 7,150.00 | 6,615.61 | 22,469,600 |
| 2024-09-11 | 7,000.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,476.82 | 9,456,400 |
| 2024-09-10 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 6,523.08 | 12,142,200 |
| 2024-09-09 | 7,000.00 | 7,025.00 | 6,850.00 | 6,925.00 | 6,407.42 | 7,130,200 |
| 2024-09-06 | 6,925.00 | 7,075.00 | 6,900.00 | 7,025.00 | 6,499.95 | 14,297,700 |
| 2024-09-05 | 6,700.00 | 6,975.00 | 6,700.00 | 6,975.00 | 6,453.69 | 24,214,500 |
| 2024-09-04 | 6,725.00 | 6,725.00 | 6,650.00 | 6,700.00 | 6,199.24 | 8,269,000 |
| 2024-09-03 | 6,700.00 | 6,775.00 | 6,675.00 | 6,775.00 | 6,268.64 | 11,645,700 |
| 2024-09-02 | 6,825.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,222.37 | 7,855,400 |
| 2024-08-30 | 6,800.00 | 6,850.00 | 6,725.00 | 6,850.00 | 6,338.03 | 22,109,100 |
| 2024-08-29 | 6,825.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,291.77 | 13,268,500 |
| 2024-08-28 | 6,825.00 | 6,825.00 | 6,700.00 | 6,825.00 | 6,314.90 | 9,438,700 |
| 2024-08-27 | 6,875.00 | 6,900.00 | 6,725.00 | 6,800.00 | 6,291.77 | 12,167,700 |
| 2024-08-26 | 6,700.00 | 6,850.00 | 6,675.00 | 6,850.00 | 6,338.03 | 14,052,700 |
| 2024-08-23 | 6,650.00 | 6,725.00 | 6,575.00 | 6,700.00 | 6,199.24 | 12,451,800 |
| 2024-08-22 | 6,575.00 | 6,650.00 | 6,550.00 | 6,650.00 | 6,152.98 | 12,105,900 |
| 2024-08-21 | 6,550.00 | 6,650.00 | 6,525.00 | 6,625.00 | 6,129.85 | 15,685,700 |
| 2024-08-20 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 6,037.32 | 15,255,400 |
| 2024-08-19 | 6,525.00 | 6,525.00 | 6,375.00 | 6,450.00 | 5,967.93 | 10,034,100 |
| 2024-08-16 | 6,500.00 | 6,525.00 | 6,400.00 | 6,525.00 | 6,037.32 | 9,525,600 |
| 2024-08-15 | 6,500.00 | 6,550.00 | 6,400.00 | 6,475.00 | 5,991.06 | 9,582,600 |
| 2024-08-14 | 6,325.00 | 6,650.00 | 6,325.00 | 6,500.00 | 6,014.19 | 29,984,700 |
| 2024-08-13 | 6,275.00 | 6,350.00 | 6,275.00 | 6,325.00 | 5,852.27 | 10,450,200 |
| 2024-08-12 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 5,782.87 | 5,556,100 |
| 2024-08-09 | 6,225.00 | 6,275.00 | 6,175.00 | 6,275.00 | 5,806.01 | 7,072,600 |
| 2024-08-08 | 6,150.00 | 6,225.00 | 6,125.00 | 6,225.00 | 5,759.74 | 9,398,000 |
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.