PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 6,975.00
+75.00 (1.09%)
Jul 23, 2026, 3:49 PM WIB
IDX:INDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,950.00 | 6,950.00 | 6,875.00 | 6,875.00 | - | -0.36% | 140,500 |
| Jul 22, 2026 | 6,850.00 | 6,950.00 | 6,825.00 | 6,900.00 | 6,900.00 | 0.73% | 7,297,400 |
| Jul 21, 2026 | 6,875.00 | 6,900.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.74% | 6,085,000 |
| Jul 20, 2026 | 6,725.00 | 6,875.00 | 6,725.00 | 6,800.00 | 6,800.00 | 1.49% | 9,576,600 |
| Jul 17, 2026 | 6,750.00 | 6,750.00 | 6,675.00 | 6,700.00 | 6,700.00 | -0.74% | 4,332,200 |
| Jul 16, 2026 | 6,775.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | - | 4,840,400 |
| Jul 15, 2026 | 6,750.00 | 6,775.00 | 6,725.00 | 6,750.00 | 6,750.00 | -0.37% | 6,437,400 |
| Jul 14, 2026 | 6,750.00 | 6,800.00 | 6,725.00 | 6,775.00 | 6,775.00 | 0.37% | 3,274,800 |
| Jul 13, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,750.00 | 6,750.00 | -0.37% | 6,692,300 |
| Jul 10, 2026 | 6,650.00 | 6,850.00 | 6,650.00 | 6,775.00 | 6,775.00 | 2.26% | 5,934,100 |
| Jul 9, 2026 | 6,575.00 | 6,675.00 | 6,575.00 | 6,625.00 | 6,625.00 | 0.76% | 3,590,100 |
| Jul 8, 2026 | 6,675.00 | 6,700.00 | 6,575.00 | 6,575.00 | 6,575.00 | -1.50% | 5,256,300 |
| Jul 7, 2026 | 6,625.00 | 6,725.00 | 6,575.00 | 6,675.00 | 6,675.00 | 1.02% | 5,930,500 |
| Jul 6, 2026 | 6,925.00 | 6,975.00 | 6,850.00 | 6,900.00 | 6,607.88 | -0.36% | 5,732,800 |
| Jul 3, 2026 | 6,825.00 | 6,950.00 | 6,825.00 | 6,925.00 | 6,631.82 | 2.21% | 5,134,800 |
| Jul 2, 2026 | 6,625.00 | 6,850.00 | 6,625.00 | 6,775.00 | 6,488.18 | 2.65% | 6,095,500 |
| Jul 1, 2026 | 6,675.00 | 6,675.00 | 6,600.00 | 6,600.00 | 6,320.58 | -1.12% | 4,788,900 |
| Jun 30, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,675.00 | 6,392.41 | 1.14% | 4,441,900 |
| Jun 29, 2026 | 6,825.00 | 6,825.00 | 6,600.00 | 6,600.00 | 6,320.58 | -1.86% | 3,207,500 |
| Jun 26, 2026 | 6,725.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,440.29 | - | 9,093,200 |
| Jun 25, 2026 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,440.29 | -0.37% | 9,285,900 |
| Jun 24, 2026 | 6,750.00 | 6,800.00 | 6,725.00 | 6,750.00 | 6,464.23 | - | 5,758,100 |
| Jun 23, 2026 | 6,725.00 | 6,800.00 | 6,725.00 | 6,750.00 | 6,464.23 | 0.37% | 8,861,900 |
| Jun 22, 2026 | 6,825.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,440.29 | - | 6,044,100 |
| Jun 19, 2026 | 6,800.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,440.29 | -1.10% | 42,676,900 |
| Jun 18, 2026 | 6,800.00 | 6,825.00 | 6,675.00 | 6,800.00 | 6,512.12 | 0.74% | 3,259,000 |
| Jun 17, 2026 | 6,675.00 | 6,850.00 | 6,675.00 | 6,750.00 | 6,464.23 | 1.50% | 6,440,200 |
| Jun 15, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,650.00 | 6,368.47 | 3.50% | 7,175,600 |
| Jun 12, 2026 | 6,275.00 | 6,675.00 | 6,275.00 | 6,425.00 | 6,152.99 | 3.21% | 11,991,600 |
| Jun 11, 2026 | 6,275.00 | 6,325.00 | 6,200.00 | 6,225.00 | 5,961.46 | -0.40% | 8,453,700 |
| Jun 10, 2026 | 6,175.00 | 6,350.00 | 6,100.00 | 6,250.00 | 5,985.40 | 0.81% | 12,536,900 |
| Jun 9, 2026 | 5,900.00 | 6,275.00 | 5,900.00 | 6,200.00 | 5,937.52 | 4.64% | 10,906,900 |
| Jun 8, 2026 | 6,050.00 | 6,050.00 | 5,850.00 | 5,925.00 | 5,674.16 | -2.07% | 16,754,300 |
| Jun 5, 2026 | 6,225.00 | 6,250.00 | 6,050.00 | 6,050.00 | 5,793.87 | -3.20% | 11,566,100 |
| Jun 4, 2026 | 6,250.00 | 6,350.00 | 6,025.00 | 6,250.00 | 5,985.40 | - | 13,518,400 |
| Jun 3, 2026 | 6,600.00 | 6,625.00 | 6,250.00 | 6,250.00 | 5,985.40 | -4.94% | 11,477,700 |
| Jun 2, 2026 | 6,925.00 | 6,925.00 | 6,575.00 | 6,575.00 | 6,296.64 | -5.05% | 9,446,300 |
| May 29, 2026 | 6,825.00 | 7,050.00 | 6,750.00 | 6,925.00 | 6,631.82 | 1.47% | 37,318,300 |
| May 26, 2026 | 6,950.00 | 6,950.00 | 6,775.00 | 6,825.00 | 6,536.06 | -1.80% | 13,244,900 |
| May 25, 2026 | 6,700.00 | 6,975.00 | 6,700.00 | 6,950.00 | 6,655.77 | 3.35% | 8,238,700 |
| May 22, 2026 | 6,750.00 | 6,750.00 | 6,575.00 | 6,725.00 | 6,440.29 | -0.37% | 2,979,100 |
| May 21, 2026 | 6,600.00 | 6,825.00 | 6,600.00 | 6,750.00 | 6,464.23 | 2.27% | 11,456,400 |
| May 20, 2026 | 6,650.00 | 6,750.00 | 6,525.00 | 6,600.00 | 6,320.58 | -0.75% | 11,119,500 |
| May 19, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,368.47 | -1.12% | 6,597,300 |
| May 18, 2026 | 6,800.00 | 6,825.00 | 6,675.00 | 6,725.00 | 6,440.29 | -1.47% | 9,733,400 |
| May 13, 2026 | 6,975.00 | 6,975.00 | 6,775.00 | 6,825.00 | 6,536.06 | -2.15% | 7,820,400 |
| May 12, 2026 | 6,950.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,679.71 | 0.72% | 5,254,700 |
| May 11, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,925.00 | 6,631.82 | -0.72% | 8,963,200 |
| May 8, 2026 | 7,125.00 | 7,150.00 | 6,875.00 | 6,975.00 | 6,679.71 | -2.11% | 6,743,500 |
| May 7, 2026 | 7,050.00 | 7,175.00 | 7,000.00 | 7,125.00 | 6,823.36 | 1.06% | 11,398,100 |