PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 6,725.00
-25.00 (-0.37%)
May 22, 2026, 4:13 PM WIB
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,750.00 | 6,750.00 | 6,575.00 | 6,725.00 | 6,725.00 | -0.37% | 2,979,100 |
| May 21, 2026 | 6,600.00 | 6,825.00 | 6,600.00 | 6,750.00 | 6,750.00 | 2.27% | 11,456,400 |
| May 20, 2026 | 6,650.00 | 6,750.00 | 6,525.00 | 6,600.00 | 6,600.00 | -0.75% | 11,119,500 |
| May 19, 2026 | 6,750.00 | 6,750.00 | 6,600.00 | 6,650.00 | 6,650.00 | -1.12% | 6,597,300 |
| May 18, 2026 | 6,800.00 | 6,825.00 | 6,675.00 | 6,725.00 | 6,725.00 | -1.47% | 9,733,400 |
| May 13, 2026 | 6,975.00 | 6,975.00 | 6,775.00 | 6,825.00 | 6,825.00 | -2.15% | 7,820,400 |
| May 12, 2026 | 6,950.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,975.00 | 0.72% | 5,254,700 |
| May 11, 2026 | 6,950.00 | 7,000.00 | 6,800.00 | 6,925.00 | 6,925.00 | -0.72% | 8,963,200 |
| May 8, 2026 | 7,125.00 | 7,150.00 | 6,875.00 | 6,975.00 | 6,975.00 | -2.11% | 6,743,500 |
| May 7, 2026 | 7,050.00 | 7,175.00 | 7,000.00 | 7,125.00 | 7,125.00 | 1.06% | 11,398,100 |
| May 6, 2026 | 6,950.00 | 7,050.00 | 6,925.00 | 7,050.00 | 7,050.00 | 1.44% | 8,219,400 |
| May 5, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 6,591,200 |
| May 4, 2026 | 6,825.00 | 7,025.00 | 6,825.00 | 6,950.00 | 6,950.00 | 2.96% | 11,508,000 |
| Apr 30, 2026 | 6,900.00 | 6,975.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.46% | 12,872,200 |
| Apr 29, 2026 | 6,850.00 | 6,975.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 5,758,000 |
| Apr 28, 2026 | 6,900.00 | 6,925.00 | 6,750.00 | 6,825.00 | 6,825.00 | -1.09% | 12,570,200 |
| Apr 27, 2026 | 6,900.00 | 6,925.00 | 6,825.00 | 6,900.00 | 6,900.00 | - | 4,716,400 |
| Apr 24, 2026 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,900.00 | -1.08% | 9,547,700 |
| Apr 23, 2026 | 7,025.00 | 7,050.00 | 6,950.00 | 6,975.00 | 6,975.00 | -0.71% | 9,401,600 |
| Apr 22, 2026 | 7,000.00 | 7,025.00 | 6,950.00 | 7,025.00 | 7,025.00 | 0.36% | 8,697,100 |
| Apr 21, 2026 | 6,925.00 | 7,000.00 | 6,875.00 | 7,000.00 | 7,000.00 | 1.08% | 8,007,700 |
| Apr 20, 2026 | 6,975.00 | 6,975.00 | 6,900.00 | 6,925.00 | 6,925.00 | -0.72% | 7,789,700 |
| Apr 17, 2026 | 6,975.00 | 7,000.00 | 6,925.00 | 6,975.00 | 6,975.00 | - | 8,501,300 |
| Apr 16, 2026 | 6,900.00 | 7,000.00 | 6,875.00 | 6,975.00 | 6,975.00 | 2.20% | 13,791,900 |
| Apr 15, 2026 | 6,850.00 | 6,900.00 | 6,800.00 | 6,825.00 | 6,825.00 | - | 12,647,200 |
| Apr 14, 2026 | 6,750.00 | 6,850.00 | 6,725.00 | 6,825.00 | 6,825.00 | 1.11% | 11,118,600 |
| Apr 13, 2026 | 6,700.00 | 6,750.00 | 6,625.00 | 6,750.00 | 6,750.00 | 0.75% | 11,177,700 |
| Apr 10, 2026 | 6,625.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 11,637,300 |
| Apr 9, 2026 | 6,650.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.75% | 17,733,300 |
| Apr 8, 2026 | 6,625.00 | 6,700.00 | 6,600.00 | 6,650.00 | 6,650.00 | 1.14% | 12,894,700 |
| Apr 7, 2026 | 6,600.00 | 6,650.00 | 6,525.00 | 6,575.00 | 6,575.00 | - | 11,285,700 |
| Apr 6, 2026 | 6,600.00 | 6,650.00 | 6,500.00 | 6,575.00 | 6,575.00 | -0.75% | 11,555,400 |
| Apr 2, 2026 | 6,575.00 | 6,625.00 | 6,525.00 | 6,625.00 | 6,625.00 | 0.76% | 17,333,500 |
| Apr 1, 2026 | 6,375.00 | 6,575.00 | 6,275.00 | 6,575.00 | 6,575.00 | 3.54% | 20,919,900 |
| Mar 31, 2026 | 6,075.00 | 6,400.00 | 6,075.00 | 6,350.00 | 6,350.00 | 6.72% | 34,136,900 |
| Mar 30, 2026 | 5,925.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.42% | 10,150,600 |
| Mar 27, 2026 | 6,075.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,975.00 | -1.65% | 9,763,500 |
| Mar 26, 2026 | 6,050.00 | 6,150.00 | 6,025.00 | 6,075.00 | 6,075.00 | 0.83% | 11,366,700 |
| Mar 25, 2026 | 6,050.00 | 6,075.00 | 5,900.00 | 6,025.00 | 6,025.00 | 0.84% | 36,957,600 |
| 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 |