PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 6,753.70 | 4,661,800 |
| 2025-11-10 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 6,801.59 | 5,129,400 |
| 2025-11-07 | 7,075.00 | 7,150.00 | 7,050.00 | 7,125.00 | 6,825.54 | 4,622,900 |
| 2025-11-06 | 7,125.00 | 7,125.00 | 7,025.00 | 7,025.00 | 6,729.75 | 8,261,500 |
| 2025-11-05 | 7,075.00 | 7,150.00 | 7,025.00 | 7,125.00 | 6,825.54 | 10,041,400 |
| 2025-11-04 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 6,777.64 | 18,602,600 |
| 2025-11-03 | 7,400.00 | 7,425.00 | 7,200.00 | 7,200.00 | 6,897.39 | 7,609,300 |
| 2025-10-31 | 7,400.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,088.99 | 11,495,400 |
| 2025-10-30 | 7,400.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,088.99 | 10,517,900 |
| 2025-10-29 | 7,450.00 | 7,450.00 | 7,325.00 | 7,425.00 | 7,112.93 | 5,612,700 |
| 2025-10-28 | 7,500.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,184.78 | 8,341,000 |
| 2025-10-27 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,136.88 | 12,897,100 |
| 2025-10-24 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 6,993.19 | 7,664,600 |
| 2025-10-23 | 7,100.00 | 7,425.00 | 7,100.00 | 7,375.00 | 7,065.04 | 6,107,200 |
| 2025-10-22 | 7,225.00 | 7,375.00 | 7,175.00 | 7,175.00 | 6,873.44 | 8,148,100 |
← NewerPage 5 of 5 · 255 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.