PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 7,300.00
-75.00 (-1.02%)
Oct 24, 2025, 4:11 PM WIB
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 7,800.00 | 7,825.00 | 7,650.00 | 7,650.00 | 7,650.00 | -1.29% | 8,003,900 |
| Sep 25, 2025 | 7,900.00 | 7,925.00 | 7,725.00 | 7,750.00 | 7,750.00 | -1.59% | 8,761,000 |
| Sep 24, 2025 | 7,800.00 | 7,950.00 | 7,750.00 | 7,875.00 | 7,875.00 | 1.29% | 9,415,800 |
| Sep 23, 2025 | 7,850.00 | 7,875.00 | 7,750.00 | 7,775.00 | 7,775.00 | -0.96% | 6,114,900 |
| Sep 22, 2025 | 7,825.00 | 7,850.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.32% | 6,114,900 |
| Sep 19, 2025 | 7,700.00 | 7,875.00 | 7,650.00 | 7,825.00 | 7,825.00 | 2.29% | 9,938,400 |
| Sep 18, 2025 | 7,775.00 | 7,775.00 | 7,600.00 | 7,650.00 | 7,650.00 | -1.61% | 4,903,700 |
| Sep 17, 2025 | 7,650.00 | 7,800.00 | 7,650.00 | 7,775.00 | 7,775.00 | 1.63% | 5,049,900 |
| Sep 16, 2025 | 7,700.00 | 7,700.00 | 7,625.00 | 7,650.00 | 7,650.00 | - | 3,203,500 |
| Sep 15, 2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1.32% | 3,733,700 |
| Sep 12, 2025 | 7,500.00 | 7,575.00 | 7,450.00 | 7,550.00 | 7,550.00 | 1.00% | 4,229,700 |
| Sep 11, 2025 | 7,475.00 | 7,525.00 | 7,450.00 | 7,475.00 | 7,475.00 | 0.67% | 5,294,000 |
| Sep 10, 2025 | 7,375.00 | 7,475.00 | 7,300.00 | 7,425.00 | 7,425.00 | 1.02% | 9,453,600 |
| Sep 9, 2025 | 7,400.00 | 7,425.00 | 7,350.00 | 7,350.00 | 7,350.00 | -1.01% | 8,540,500 |
| Sep 8, 2025 | 7,525.00 | 7,575.00 | 7,400.00 | 7,425.00 | 7,425.00 | -1.33% | 8,650,500 |
| Sep 4, 2025 | 7,700.00 | 7,700.00 | 7,525.00 | 7,525.00 | 7,525.00 | -2.27% | 4,236,900 |
| Sep 3, 2025 | 7,525.00 | 7,750.00 | 7,525.00 | 7,700.00 | 7,700.00 | 2.67% | 9,930,600 |
| Sep 2, 2025 | 7,425.00 | 7,600.00 | 7,425.00 | 7,500.00 | 7,500.00 | 1.35% | 5,774,900 |
| Sep 1, 2025 | 7,100.00 | 7,450.00 | 7,075.00 | 7,400.00 | 7,400.00 | -0.67% | 10,597,600 |
| Aug 29, 2025 | 7,550.00 | 7,600.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.97% | 10,405,300 |
| Aug 28, 2025 | 7,600.00 | 7,650.00 | 7,550.00 | 7,600.00 | 7,600.00 | - | 12,993,000 |
| Aug 27, 2025 | 7,725.00 | 7,725.00 | 7,575.00 | 7,600.00 | 7,600.00 | -2.56% | 12,730,200 |
| Aug 26, 2025 | 7,700.00 | 7,800.00 | 7,625.00 | 7,800.00 | 7,800.00 | 1.30% | 15,558,500 |
| Aug 25, 2025 | 7,850.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.91% | 9,881,300 |
| Aug 22, 2025 | 7,975.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.95% | 4,607,300 |
| 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 |