PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 7,850.00
-75.00 (-0.95%)
Aug 22, 2025, 4:14 PM WIB
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,975.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.95% | 4,605,900 |
| Aug 21, 2025 | 7,950.00 | 7,975.00 | 7,925.00 | 7,925.00 | 7,925.00 | -0.63% | 3,961,700 |
| Aug 20, 2025 | 7,925.00 | 8,000.00 | 7,900.00 | 7,975.00 | 7,975.00 | 0.63% | 5,064,200 |
| Aug 19, 2025 | 8,050.00 | 8,050.00 | 7,825.00 | 7,925.00 | 7,925.00 | -1.55% | 9,976,000 |
| Aug 15, 2025 | 8,150.00 | 8,175.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.23% | 10,269,600 |
| Aug 14, 2025 | 8,000.00 | 8,175.00 | 8,000.00 | 8,150.00 | 8,150.00 | 1.56% | 8,223,400 |
| Aug 13, 2025 | 8,025.00 | 8,125.00 | 7,975.00 | 8,025.00 | 8,025.00 | -0.31% | 5,999,800 |
| Aug 12, 2025 | 8,075.00 | 8,150.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.31% | 3,719,100 |
| Aug 11, 2025 | 8,150.00 | 8,200.00 | 7,975.00 | 8,075.00 | 8,075.00 | -0.92% | 5,238,000 |
| Aug 8, 2025 | 8,225.00 | 8,275.00 | 8,125.00 | 8,150.00 | 8,150.00 | -0.61% | 3,960,800 |
| Aug 7, 2025 | 8,200.00 | 8,325.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 8,381,800 |
| Aug 6, 2025 | 8,350.00 | 8,375.00 | 8,125.00 | 8,200.00 | 8,200.00 | -1.50% | 5,560,300 |
| Aug 5, 2025 | 8,400.00 | 8,425.00 | 8,200.00 | 8,325.00 | 8,325.00 | -0.60% | 4,715,600 |
| Aug 4, 2025 | 8,475.00 | 8,525.00 | 8,375.00 | 8,375.00 | 8,375.00 | -1.18% | 3,449,300 |
| Aug 1, 2025 | 8,675.00 | 8,700.00 | 8,450.00 | 8,475.00 | 8,475.00 | -0.59% | 7,232,800 |
| Jul 31, 2025 | 8,425.00 | 8,825.00 | 8,400.00 | 8,525.00 | 8,525.00 | 1.79% | 16,887,300 |
| Jul 30, 2025 | 8,325.00 | 8,400.00 | 8,275.00 | 8,375.00 | 8,375.00 | 0.90% | 6,796,700 |
| Jul 29, 2025 | 8,350.00 | 8,400.00 | 8,275.00 | 8,300.00 | 8,300.00 | -0.90% | 3,728,500 |
| Jul 28, 2025 | 8,475.00 | 8,475.00 | 8,350.00 | 8,375.00 | 8,375.00 | -0.30% | 3,305,800 |
| Jul 25, 2025 | 8,350.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | 0.60% | 3,388,300 |
| Jul 24, 2025 | 8,350.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 4,995,300 |
| Jul 23, 2025 | 8,300.00 | 8,350.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.52% | 4,557,000 |
| Jul 22, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,225.00 | 8,225.00 | -0.90% | 3,519,800 |
| Jul 21, 2025 | 8,275.00 | 8,375.00 | 8,225.00 | 8,300.00 | 8,300.00 | 0.91% | 4,406,300 |
| Jul 18, 2025 | 8,225.00 | 8,275.00 | 8,200.00 | 8,225.00 | 8,225.00 | - | 3,995,500 |
| Jul 17, 2025 | 8,350.00 | 8,450.00 | 8,175.00 | 8,225.00 | 8,225.00 | -0.60% | 7,185,300 |
| Jul 16, 2025 | 8,325.00 | 8,450.00 | 8,275.00 | 8,275.00 | 8,275.00 | -0.60% | 12,711,100 |
| Jul 15, 2025 | 8,350.00 | 8,350.00 | 8,225.00 | 8,325.00 | 8,325.00 | -0.30% | 17,749,200 |
| Jul 14, 2025 | 8,250.00 | 8,350.00 | 8,125.00 | 8,350.00 | 8,350.00 | 1.21% | 10,098,800 |
| Jul 11, 2025 | 8,150.00 | 8,250.00 | 8,100.00 | 8,250.00 | 8,250.00 | 1.23% | 8,348,300 |
| Jul 10, 2025 | 8,175.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.31% | 4,624,300 |
| Jul 9, 2025 | 8,025.00 | 8,200.00 | 8,000.00 | 8,175.00 | 8,175.00 | 1.87% | 7,330,800 |
| Jul 8, 2025 | 8,050.00 | 8,100.00 | 7,975.00 | 8,025.00 | 8,025.00 | -0.93% | 4,585,500 |
| Jul 7, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 5,535,000 |
| Jul 4, 2025 | 8,125.00 | 8,250.00 | 8,050.00 | 8,100.00 | 8,100.00 | - | 7,561,600 |
| Jul 3, 2025 | 7,925.00 | 8,125.00 | 7,875.00 | 8,100.00 | 8,100.00 | 1.57% | 8,038,300 |
| Jul 2, 2025 | 7,975.00 | 8,050.00 | 7,875.00 | 7,975.00 | 7,975.00 | -2.74% | 11,433,200 |
| Jul 1, 2025 | 8,050.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,920.00 | 0.92% | 8,266,200 |
| Jun 30, 2025 | 8,100.00 | 8,150.00 | 7,950.00 | 8,125.00 | 7,847.56 | 0.93% | 9,281,800 |
| Jun 26, 2025 | 8,050.00 | 8,100.00 | 7,925.00 | 8,050.00 | 7,775.12 | - | 7,694,800 |
| Jun 25, 2025 | 8,025.00 | 8,100.00 | 7,975.00 | 8,050.00 | 7,775.12 | 1.58% | 7,393,900 |
| Jun 24, 2025 | 7,950.00 | 8,025.00 | 7,900.00 | 7,925.00 | 7,654.36 | - | 12,219,000 |
| Jun 23, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,925.00 | 7,654.36 | -1.55% | 4,733,500 |
| Jun 20, 2025 | 8,050.00 | 8,125.00 | 8,025.00 | 8,050.00 | 7,775.09 | - | 13,421,400 |
| Jun 19, 2025 | 8,150.00 | 8,275.00 | 8,025.00 | 8,050.00 | 7,775.09 | -0.92% | 4,749,400 |
| Jun 18, 2025 | 8,225.00 | 8,325.00 | 8,100.00 | 8,125.00 | 7,847.53 | -0.91% | 8,305,600 |
| Jun 17, 2025 | 8,300.00 | 8,350.00 | 8,200.00 | 8,200.00 | 7,919.97 | -0.30% | 7,753,400 |
| Jun 16, 2025 | 8,275.00 | 8,350.00 | 8,225.00 | 8,225.00 | 7,944.12 | -1.20% | 7,501,300 |
| Jun 13, 2025 | 8,275.00 | 8,450.00 | 8,225.00 | 8,325.00 | 8,040.70 | 1.22% | 11,957,200 |
| Jun 12, 2025 | 8,400.00 | 8,400.00 | 8,225.00 | 8,225.00 | 7,944.12 | -3.24% | 10,971,300 |