PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 7,000.00 | 7,000.00 | 6,925.00 | 6,975.00 | 6,175.76 | 8,377,200 |
| 2023-08-08 | 7,025.00 | 7,100.00 | 6,975.00 | 7,000.00 | 6,197.90 | 10,356,300 |
| 2023-08-07 | 7,100.00 | 7,125.00 | 7,050.00 | 7,075.00 | 6,264.30 | 6,723,400 |
| 2023-08-04 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,242.17 | 3,234,300 |
| 2023-08-03 | 7,050.00 | 7,125.00 | 7,000.00 | 7,050.00 | 6,242.17 | 7,667,100 |
| 2023-08-02 | 7,000.00 | 7,050.00 | 6,900.00 | 7,050.00 | 6,242.17 | 10,482,500 |
| 2023-08-01 | 7,275.00 | 7,275.00 | 7,000.00 | 7,000.00 | 6,197.90 | 15,284,400 |
| 2023-07-31 | 7,325.00 | 7,375.00 | 7,250.00 | 7,325.00 | 6,485.66 | 10,226,200 |
| 2023-07-28 | 7,275.00 | 7,325.00 | 7,200.00 | 7,325.00 | 6,485.66 | 6,679,800 |
| 2023-07-27 | 7,175.00 | 7,325.00 | 7,175.00 | 7,250.00 | 6,419.25 | 4,790,800 |
| 2023-07-26 | 7,175.00 | 7,250.00 | 7,150.00 | 7,175.00 | 6,352.85 | 6,788,300 |
| 2023-07-25 | 7,325.00 | 7,325.00 | 7,175.00 | 7,175.00 | 6,352.85 | 7,641,300 |
| 2023-07-24 | 7,350.00 | 7,350.00 | 7,275.00 | 7,275.00 | 6,441.39 | 2,613,300 |
| 2023-07-21 | 7,325.00 | 7,350.00 | 7,250.00 | 7,325.00 | 6,485.66 | 4,121,300 |
| 2023-07-20 | 7,350.00 | 7,375.00 | 7,250.00 | 7,325.00 | 6,485.66 | 4,843,300 |
| 2023-07-18 | 7,325.00 | 7,350.00 | 7,225.00 | 7,350.00 | 6,507.79 | 4,210,000 |
| 2023-07-17 | 7,425.00 | 7,450.00 | 7,300.00 | 7,300.00 | 6,463.52 | 8,103,500 |
| 2023-07-14 | 7,475.00 | 7,550.00 | 7,425.00 | 7,450.00 | 6,596.33 | 8,083,900 |
| 2023-07-13 | 7,400.00 | 7,525.00 | 7,400.00 | 7,450.00 | 6,596.33 | 13,443,000 |
| 2023-07-12 | 7,325.00 | 7,475.00 | 7,275.00 | 7,400.00 | 6,552.06 | 7,082,100 |
| 2023-07-11 | 7,250.00 | 7,325.00 | 7,250.00 | 7,300.00 | 6,463.52 | 6,802,300 |
| 2023-07-10 | 7,300.00 | 7,325.00 | 7,250.00 | 7,250.00 | 6,419.25 | 5,040,100 |
| 2023-07-07 | 7,300.00 | 7,350.00 | 7,225.00 | 7,275.00 | 6,441.39 | 13,723,700 |
| 2023-07-06 | 7,425.00 | 7,475.00 | 7,375.00 | 7,450.00 | 6,368.78 | 18,386,200 |
| 2023-07-05 | 7,375.00 | 7,475.00 | 7,350.00 | 7,425.00 | 6,347.41 | 9,377,600 |
| 2023-07-04 | 7,275.00 | 7,375.00 | 7,250.00 | 7,375.00 | 6,304.67 | 7,371,300 |
| 2023-07-03 | 7,350.00 | 7,375.00 | 7,225.00 | 7,250.00 | 6,197.81 | 13,036,000 |
| 2023-06-27 | 7,350.00 | 7,350.00 | 7,250.00 | 7,350.00 | 6,283.30 | 5,117,200 |
| 2023-06-26 | 7,350.00 | 7,425.00 | 7,300.00 | 7,325.00 | 6,261.92 | 10,303,900 |
| 2023-06-23 | 7,250.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,240.55 | 6,846,700 |
| 2023-06-22 | 7,375.00 | 7,400.00 | 7,225.00 | 7,225.00 | 6,176.44 | 6,933,500 |
| 2023-06-21 | 7,175.00 | 7,400.00 | 7,175.00 | 7,375.00 | 6,304.67 | 9,816,700 |
| 2023-06-20 | 7,375.00 | 7,375.00 | 7,125.00 | 7,150.00 | 6,112.32 | 15,719,800 |
| 2023-06-19 | 7,275.00 | 7,400.00 | 7,275.00 | 7,400.00 | 6,326.04 | 12,730,100 |
| 2023-06-16 | 7,425.00 | 7,475.00 | 7,275.00 | 7,275.00 | 6,219.18 | 20,763,800 |
| 2023-06-15 | 7,450.00 | 7,475.00 | 7,400.00 | 7,450.00 | 6,368.78 | 6,013,200 |
| 2023-06-14 | 7,350.00 | 7,450.00 | 7,350.00 | 7,425.00 | 6,347.41 | 7,028,600 |
| 2023-06-13 | 7,475.00 | 7,475.00 | 7,350.00 | 7,350.00 | 6,283.30 | 6,909,100 |
| 2023-06-12 | 7,450.00 | 7,475.00 | 7,425.00 | 7,450.00 | 6,368.78 | 9,202,800 |
| 2023-06-09 | 7,325.00 | 7,475.00 | 7,325.00 | 7,425.00 | 6,347.41 | 7,917,400 |
| 2023-06-08 | 7,500.00 | 7,500.00 | 7,375.00 | 7,425.00 | 6,347.41 | 7,128,700 |
| 2023-06-07 | 7,425.00 | 7,475.00 | 7,400.00 | 7,450.00 | 6,368.78 | 15,381,300 |
| 2023-06-06 | 7,275.00 | 7,475.00 | 7,250.00 | 7,375.00 | 6,304.67 | 20,431,800 |
| 2023-06-05 | 7,200.00 | 7,275.00 | 7,150.00 | 7,250.00 | 6,197.81 | 16,147,500 |
| 2023-05-31 | 7,175.00 | 7,275.00 | 7,100.00 | 7,100.00 | 6,069.58 | 30,276,400 |
| 2023-05-30 | 7,175.00 | 7,200.00 | 7,150.00 | 7,150.00 | 6,112.32 | 4,062,300 |
| 2023-05-29 | 7,200.00 | 7,275.00 | 7,125.00 | 7,200.00 | 6,155.07 | 8,783,500 |
| 2023-05-26 | 7,100.00 | 7,250.00 | 7,100.00 | 7,200.00 | 6,155.07 | 12,859,400 |
| 2023-05-25 | 6,975.00 | 7,175.00 | 6,950.00 | 7,100.00 | 6,069.58 | 18,238,400 |
| 2023-05-24 | 6,950.00 | 6,975.00 | 6,875.00 | 6,950.00 | 5,941.35 | 10,056,700 |
| 2023-05-23 | 6,900.00 | 6,975.00 | 6,900.00 | 6,950.00 | 5,941.35 | 17,598,400 |
| 2023-05-22 | 6,950.00 | 7,000.00 | 6,875.00 | 6,900.00 | 5,898.60 | 9,774,100 |
| 2023-05-19 | 6,800.00 | 6,950.00 | 6,775.00 | 6,950.00 | 5,941.35 | 13,551,700 |
| 2023-05-17 | 6,825.00 | 6,850.00 | 6,725.00 | 6,800.00 | 5,813.12 | 8,442,300 |
| 2023-05-16 | 6,725.00 | 6,850.00 | 6,700.00 | 6,825.00 | 5,834.49 | 12,010,300 |
| 2023-05-15 | 6,725.00 | 6,775.00 | 6,675.00 | 6,725.00 | 5,749.00 | 8,207,300 |
| 2023-05-12 | 6,800.00 | 6,800.00 | 6,700.00 | 6,725.00 | 5,749.00 | 8,843,800 |
| 2023-05-11 | 6,900.00 | 6,900.00 | 6,750.00 | 6,800.00 | 5,813.12 | 4,955,500 |
| 2023-05-10 | 6,850.00 | 6,900.00 | 6,800.00 | 6,900.00 | 5,898.60 | 8,697,100 |
| 2023-05-09 | 6,875.00 | 6,900.00 | 6,775.00 | 6,825.00 | 5,834.49 | 8,982,000 |
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.