PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 5,975.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,000.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 11,855,500 |
| Mar 16, 2026 | 5,975.00 | 6,050.00 | 5,900.00 | 5,975.00 | 5,975.00 | 1.27% | 15,644,300 |
| Mar 13, 2026 | 6,050.00 | 6,075.00 | 5,900.00 | 5,900.00 | 5,900.00 | -2.48% | 12,186,300 |
| Mar 12, 2026 | 6,050.00 | 6,050.00 | 5,925.00 | 6,050.00 | 6,050.00 | 0.41% | 21,623,200 |
| Mar 11, 2026 | 6,050.00 | 6,100.00 | 6,000.00 | 6,025.00 | 6,025.00 | 0.42% | 10,990,400 |
| Mar 10, 2026 | 6,200.00 | 6,200.00 | 5,975.00 | 6,000.00 | 6,000.00 | -0.83% | 24,380,900 |
| Mar 9, 2026 | 6,125.00 | 6,150.00 | 6,025.00 | 6,050.00 | 6,050.00 | -3.59% | 18,757,800 |
| Mar 6, 2026 | 6,300.00 | 6,350.00 | 6,200.00 | 6,275.00 | 6,275.00 | 0.80% | 25,222,700 |
| Mar 5, 2026 | 6,200.00 | 6,300.00 | 6,125.00 | 6,225.00 | 6,225.00 | 1.63% | 17,643,600 |
| Mar 4, 2026 | 6,400.00 | 6,425.00 | 6,125.00 | 6,125.00 | 6,125.00 | -4.30% | 43,488,500 |
| Mar 3, 2026 | 6,450.00 | 6,500.00 | 6,375.00 | 6,400.00 | 6,400.00 | - | 18,791,500 |
| Mar 2, 2026 | 6,400.00 | 6,525.00 | 6,350.00 | 6,400.00 | 6,400.00 | -0.78% | 44,951,600 |
| Feb 27, 2026 | 6,600.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | -4.09% | 290,204,300 |
| Feb 26, 2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 2.28% | 24,736,800 |
| Feb 25, 2026 | 6,550.00 | 6,675.00 | 6,550.00 | 6,575.00 | 6,575.00 | -0.38% | 25,622,600 |
| Feb 24, 2026 | 6,675.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 26,059,800 |
| Feb 23, 2026 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 19,109,900 |
| Feb 20, 2026 | 6,700.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.12% | 14,729,900 |
| Feb 19, 2026 | 6,750.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,725.00 | -0.37% | 11,967,400 |
| Feb 18, 2026 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 1.12% | 7,616,100 |
| Feb 13, 2026 | 6,750.00 | 6,775.00 | 6,675.00 | 6,675.00 | 6,675.00 | -1.48% | 13,926,900 |
| Feb 12, 2026 | 6,725.00 | 6,800.00 | 6,700.00 | 6,775.00 | 6,775.00 | 1.12% | 13,363,300 |
| Feb 11, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 44,043,400 |
| Feb 10, 2026 | 6,875.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,900.00 | 1.10% | 8,380,100 |
| Feb 9, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,825.00 | 6,825.00 | -0.36% | 8,702,900 |
| Feb 6, 2026 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.14% | 10,579,300 |
| Feb 5, 2026 | 7,050.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 10,782,800 |
| Feb 4, 2026 | 7,175.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -2.08% | 13,541,400 |
| Feb 3, 2026 | 7,025.00 | 7,275.00 | 6,950.00 | 7,200.00 | 7,200.00 | 2.49% | 18,698,500 |
| Feb 2, 2026 | 6,825.00 | 7,025.00 | 6,725.00 | 7,025.00 | 7,025.00 | 3.31% | 17,102,800 |
| Jan 30, 2026 | 6,775.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.37% | 15,374,100 |
| Jan 29, 2026 | 6,800.00 | 6,850.00 | 6,200.00 | 6,775.00 | 6,775.00 | -1.09% | 38,464,300 |
| Jan 28, 2026 | 6,750.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,850.00 | 2.24% | 29,694,200 |
| Jan 27, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 17,356,900 |
| Jan 26, 2026 | 6,825.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.37% | 9,878,400 |
| Jan 23, 2026 | 6,800.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,825.00 | 1.11% | 7,862,000 |
| Jan 22, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.75% | 8,856,900 |
| Jan 21, 2026 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 11,404,500 |
| Jan 20, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.83% | 12,443,600 |
| Jan 19, 2026 | 6,750.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,825.00 | 1.11% | 10,624,000 |
| Jan 15, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.37% | 6,184,100 |
| Jan 14, 2026 | 6,700.00 | 6,750.00 | 6,650.00 | 6,725.00 | 6,725.00 | 0.37% | 9,495,000 |
| Jan 13, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 7,063,700 |
| Jan 12, 2026 | 6,600.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,600.00 | - | 11,215,000 |
| Jan 9, 2026 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.38% | 13,134,000 |
| Jan 8, 2026 | 6,750.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | -1.49% | 25,370,300 |
| Jan 7, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,725.00 | -3.93% | 16,067,800 |
| Jan 6, 2026 | 6,850.00 | 7,000.00 | 6,825.00 | 7,000.00 | 7,000.00 | 2.19% | 12,215,300 |
| Jan 5, 2026 | 6,675.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,850.00 | 2.62% | 9,359,300 |
| Jan 2, 2026 | 6,775.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,675.00 | -1.48% | 7,568,100 |