PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7,050.00 | 7,175.00 | 7,000.00 | 7,125.00 | 6,825.54 | 11,398,100 |
| 2026-05-06 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 6,753.70 | 8,219,400 |
| 2026-05-05 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,657.90 | 6,591,100 |
| 2026-05-04 | 6,825.00 | 7,025.00 | 6,825.00 | 6,950.00 | 6,657.90 | 11,508,000 |
| 2026-05-01 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,466.30 | 0 |
| 2026-04-30 | 6,900.00 | 6,975.00 | 6,750.00 | 6,750.00 | 6,466.30 | 12,872,200 |
| 2026-04-29 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,562.10 | 5,758,000 |
| 2026-04-28 | 6,900.00 | 6,925.00 | 6,750.00 | 6,825.00 | 6,538.15 | 12,570,200 |
| 2026-04-27 | 6,900.00 | 6,925.00 | 6,825.00 | 6,900.00 | 6,610.00 | 4,716,400 |
| 2026-04-24 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,610.00 | 9,547,700 |
| 2026-04-23 | 7,025.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,681.85 | 9,401,600 |
← NewerPage 3 of 3 · 131 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.