PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 5,657,600 |
| 2026-07-29 | 6,825.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,875.00 | 9,713,500 |
| 2026-07-28 | 6,900.00 | 6,925.00 | 6,800.00 | 6,850.00 | 6,850.00 | 5,868,800 |
| 2026-07-27 | 6,800.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,875.00 | 5,749,000 |
| 2026-07-24 | 6,900.00 | 6,900.00 | 6,775.00 | 6,850.00 | 6,850.00 | 3,847,000 |
| 2026-07-23 | 6,950.00 | 7,000.00 | 6,875.00 | 6,925.00 | 6,925.00 | 7,430,400 |
← NewerPage 2 of 2 · 66 trading days
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.