PT Indofood Sukses Makmur Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6,600.00 | 6,650.00 | 6,500.00 | 6,625.00 | 6,625.00 | 6,829,100 |
| 2026-10-21 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 11,926,200 |
| 2026-10-20 | 6,475.00 | 6,700.00 | 6,450.00 | 6,575.00 | 6,575.00 | 10,948,600 |
| 2026-10-19 | 6,500.00 | 6,575.00 | 6,350.00 | 6,475.00 | 6,475.00 | 21,843,500 |
| 2026-10-16 | 6,875.00 | 6,900.00 | 5,925.00 | 6,625.00 | 6,625.00 | 29,824,700 |
| 2026-10-15 | 6,975.00 | 7,025.00 | 6,850.00 | 6,950.00 | 6,950.00 | 8,125,300 |
| 2026-10-14 | 7,000.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | 4,477,100 |
| 2026-10-13 | 6,975.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,000.00 | 3,764,200 |
| 2026-10-12 | 7,000.00 | 7,075.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,694,800 |
| 2026-10-09 | 6,900.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 1,965,600 |
| 2026-10-08 | 6,950.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | 5,372,300 |
| 2026-10-07 | 6,925.00 | 6,975.00 | 6,825.00 | 6,950.00 | 6,950.00 | 2,820,000 |
| 2026-10-06 | 6,900.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,881,200 |
| 2026-10-05 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 6,850.00 | 1,726,800 |
| 2026-10-02 | 6,775.00 | 6,900.00 | 6,700.00 | 6,825.00 | 6,825.00 | 3,362,500 |
| 2026-10-01 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 4,404,100 |
| 2026-09-30 | 6,700.00 | 6,925.00 | 6,700.00 | 6,725.00 | 6,725.00 | 6,248,900 |
| 2026-09-29 | 6,675.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 5,262,400 |
| 2026-09-28 | 6,800.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,528,000 |
| 2026-09-25 | 6,975.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | 2,766,600 |
| 2026-09-24 | 7,000.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 4,179,600 |
| 2026-09-23 | 6,950.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,925.00 | 4,740,900 |
| 2026-09-22 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 6,925.00 | 4,772,300 |
Page 1 of 1 · 23 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.