PT Indofood Sukses Makmur Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-22	6,850.00	6,950.00	6,825.00	6,900.00	6,900.00	7,297,400
2026-07-21	6,875.00	6,900.00	6,800.00	6,850.00	6,850.00	6,085,000
2026-07-20	6,725.00	6,875.00	6,725.00	6,800.00	6,800.00	9,576,600
2026-07-17	6,750.00	6,750.00	6,675.00	6,700.00	6,700.00	4,332,200
2026-07-16	6,775.00	6,775.00	6,675.00	6,750.00	6,750.00	4,840,400
2026-07-15	6,750.00	6,775.00	6,725.00	6,750.00	6,750.00	6,437,400
2026-07-14	6,750.00	6,800.00	6,725.00	6,775.00	6,775.00	3,274,800
2026-07-13	6,775.00	6,825.00	6,700.00	6,750.00	6,750.00	6,692,300
2026-07-10	6,650.00	6,850.00	6,650.00	6,775.00	6,775.00	5,934,100
2026-07-09	6,575.00	6,675.00	6,575.00	6,625.00	6,625.00	3,590,100
2026-07-08	6,675.00	6,700.00	6,575.00	6,575.00	6,575.00	5,253,100
2026-07-07	6,625.00	6,725.00	6,575.00	6,675.00	6,675.00	5,930,500
2026-07-06	6,925.00	6,975.00	6,850.00	6,900.00	6,610.00	5,732,800
2026-07-03	6,825.00	6,950.00	6,825.00	6,925.00	6,633.95	5,134,800
2026-07-02	6,625.00	6,850.00	6,625.00	6,775.00	6,490.25	6,095,500
2026-07-01	6,675.00	6,675.00	6,600.00	6,600.00	6,322.61	4,788,900
2026-06-30	6,600.00	6,700.00	6,600.00	6,675.00	6,394.46	4,441,900
2026-06-29	6,825.00	6,825.00	6,600.00	6,600.00	6,322.61	3,207,500
2026-06-26	6,725.00	6,800.00	6,725.00	6,725.00	6,442.36	9,093,200
2026-06-25	6,750.00	6,800.00	6,725.00	6,725.00	6,442.36	9,285,900
2026-06-24	6,750.00	6,800.00	6,725.00	6,750.00	6,466.30	5,758,100
2026-06-23	6,725.00	6,800.00	6,725.00	6,750.00	6,466.30	8,861,900
2026-06-22	6,825.00	6,825.00	6,725.00	6,725.00	6,442.36	6,044,100
2026-06-19	6,800.00	6,825.00	6,725.00	6,725.00	6,442.36	42,676,900
2026-06-18	6,800.00	6,825.00	6,675.00	6,800.00	6,514.20	3,259,000
2026-06-17	6,675.00	6,850.00	6,675.00	6,750.00	6,466.30	6,440,200
2026-06-16	6,650.00	6,650.00	6,650.00	6,650.00	6,370.51	0
2026-06-15	6,500.00	6,700.00	6,500.00	6,650.00	6,370.51	7,175,600
2026-06-12	6,275.00	6,675.00	6,275.00	6,425.00	6,154.96	11,991,600
2026-06-11	6,275.00	6,325.00	6,200.00	6,225.00	5,963.37	8,452,500
2026-06-10	6,175.00	6,350.00	6,100.00	6,250.00	5,987.32	12,536,900
2026-06-09	5,900.00	6,275.00	5,900.00	6,200.00	5,939.42	10,906,900
2026-06-08	6,050.00	6,050.00	5,850.00	5,925.00	5,675.98	16,754,300
2026-06-05	6,225.00	6,250.00	6,050.00	6,050.00	5,795.72	11,566,100
2026-06-04	6,250.00	6,350.00	6,025.00	6,250.00	5,987.32	13,518,400
2026-06-03	6,600.00	6,625.00	6,250.00	6,250.00	5,987.32	11,477,700
2026-06-02	6,925.00	6,925.00	6,575.00	6,575.00	6,298.66	9,446,300
2026-06-01	6,925.00	6,925.00	6,925.00	6,925.00	6,633.95	0
2026-05-29	6,825.00	7,050.00	6,750.00	6,925.00	6,633.95	37,316,900
2026-05-28	6,825.00	6,825.00	6,825.00	6,825.00	6,538.15	0
2026-05-27	6,825.00	6,825.00	6,825.00	6,825.00	6,538.15	0
2026-05-26	6,950.00	6,950.00	6,775.00	6,825.00	6,538.15	13,244,900
2026-05-25	6,700.00	6,975.00	6,700.00	6,950.00	6,657.90	8,238,700
2026-05-22	6,750.00	6,750.00	6,575.00	6,725.00	6,442.36	2,979,100
2026-05-21	6,600.00	6,825.00	6,600.00	6,750.00	6,466.30	11,456,400
2026-05-20	6,650.00	6,750.00	6,525.00	6,600.00	6,322.61	11,119,500
2026-05-19	6,750.00	6,750.00	6,600.00	6,650.00	6,370.51	6,597,300
2026-05-18	6,800.00	6,825.00	6,675.00	6,725.00	6,442.36	9,733,400
2026-05-15	6,825.00	6,825.00	6,825.00	6,825.00	6,538.15	0
2026-05-14	6,825.00	6,825.00	6,825.00	6,825.00	6,538.15	0
2026-05-13	6,975.00	6,975.00	6,775.00	6,825.00	6,538.15	7,820,400
2026-05-12	6,950.00	6,975.00	6,900.00	6,975.00	6,681.85	5,254,700
2026-05-11	6,950.00	7,000.00	6,800.00	6,925.00	6,633.95	8,963,200
2026-05-08	7,125.00	7,150.00	6,875.00	6,975.00	6,681.85	6,743,500

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.