PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 7,100.00
+75.00 (1.07%)
At close: Dec 5, 2025
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.07% | 8,852,600 |
| Dec 4, 2025 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 7,025.00 | -0.35% | 4,479,400 |
| Dec 3, 2025 | 7,200.00 | 7,275.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 9,217,900 |
| Dec 2, 2025 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.04% | 7,221,100 |
| Dec 1, 2025 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 7,350.00 | - | 4,108,900 |
| Nov 28, 2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.34% | 4,591,700 |
| Nov 27, 2025 | 7,425.00 | 7,425.00 | 7,275.00 | 7,375.00 | 7,375.00 | -0.67% | 4,580,000 |
| Nov 26, 2025 | 7,250.00 | 7,425.00 | 7,225.00 | 7,425.00 | 7,425.00 | 2.41% | 7,662,600 |
| Nov 25, 2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,250.00 | 7,250.00 | -2.68% | 7,894,800 |
| Nov 24, 2025 | 7,150.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 4.56% | 18,591,600 |
| Nov 21, 2025 | 7,050.00 | 7,125.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 7,423,400 |
| Nov 20, 2025 | 7,025.00 | 7,175.00 | 7,025.00 | 7,075.00 | 7,075.00 | 0.71% | 8,110,900 |
| Nov 19, 2025 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 5,448,800 |
| Nov 18, 2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 7,331,100 |
| Nov 17, 2025 | 7,100.00 | 7,150.00 | 7,075.00 | 7,100.00 | 7,100.00 | - | 4,245,000 |
| Nov 14, 2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 5,161,800 |
| Nov 13, 2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.35% | 8,371,600 |
| Nov 12, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 1.77% | 5,851,900 |
| Nov 11, 2025 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 7,050.00 | -0.70% | 4,661,800 |
| Nov 10, 2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 5,129,400 |
| Nov 7, 2025 | 7,075.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,125.00 | 1.42% | 4,622,900 |
| Nov 6, 2025 | 7,125.00 | 7,125.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.40% | 8,261,500 |
| Nov 5, 2025 | 7,075.00 | 7,150.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 10,041,400 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 7,075.00 | -1.74% | 18,602,600 |
| Nov 3, 2025 | 7,400.00 | 7,425.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 7,609,300 |
| Oct 31, 2025 | 7,400.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,400.00 | - | 11,495,400 |
| Oct 30, 2025 | 7,400.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.34% | 10,517,900 |
| Oct 29, 2025 | 7,450.00 | 7,450.00 | 7,325.00 | 7,425.00 | 7,425.00 | -1.00% | 5,612,700 |
| Oct 28, 2025 | 7,500.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | 0.67% | 8,341,000 |
| Oct 27, 2025 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2.05% | 12,897,100 |
| Oct 24, 2025 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.02% | 7,664,600 |
| Oct 23, 2025 | 7,100.00 | 7,425.00 | 7,100.00 | 7,375.00 | 7,375.00 | 2.79% | 6,107,200 |
| Oct 22, 2025 | 7,225.00 | 7,375.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.37% | 8,148,100 |
| Oct 21, 2025 | 7,325.00 | 7,325.00 | 7,175.00 | 7,275.00 | 7,275.00 | 0.34% | 4,968,000 |
| Oct 20, 2025 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 1.75% | 10,833,500 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.71% | 6,505,800 |
| Oct 16, 2025 | 6,900.00 | 7,225.00 | 6,850.00 | 7,075.00 | 7,075.00 | 2.54% | 13,547,200 |
| Oct 15, 2025 | 7,050.00 | 7,100.00 | 6,875.00 | 6,900.00 | 6,900.00 | -2.13% | 8,979,000 |
| Oct 14, 2025 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 4,105,000 |
| Oct 13, 2025 | 7,100.00 | 7,250.00 | 7,025.00 | 7,200.00 | 7,200.00 | - | 5,518,800 |
| Oct 10, 2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.70% | 10,190,700 |
| Oct 9, 2025 | 7,275.00 | 7,275.00 | 7,050.00 | 7,150.00 | 7,150.00 | -1.38% | 11,257,300 |
| Oct 8, 2025 | 7,300.00 | 7,300.00 | 7,225.00 | 7,250.00 | 7,250.00 | 0.35% | 7,314,000 |
| Oct 7, 2025 | 7,125.00 | 7,250.00 | 7,100.00 | 7,225.00 | 7,225.00 | 1.76% | 7,673,100 |
| Oct 6, 2025 | 7,200.00 | 7,200.00 | 7,025.00 | 7,100.00 | 7,100.00 | -0.70% | 5,279,700 |
| Oct 3, 2025 | 7,025.00 | 7,175.00 | 7,025.00 | 7,150.00 | 7,150.00 | 1.78% | 6,066,500 |
| Oct 2, 2025 | 7,125.00 | 7,150.00 | 7,000.00 | 7,025.00 | 7,025.00 | -1.06% | 9,613,900 |
| Oct 1, 2025 | 7,275.00 | 7,350.00 | 7,075.00 | 7,100.00 | 7,100.00 | -1.73% | 11,257,700 |
| Sep 30, 2025 | 7,575.00 | 7,625.00 | 7,225.00 | 7,225.00 | 7,225.00 | -4.62% | 15,147,300 |
| Sep 29, 2025 | 7,700.00 | 7,725.00 | 7,525.00 | 7,575.00 | 7,575.00 | -0.98% | 6,642,100 |