PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 7,375.00
+100.00 (1.37%)
Aug 12, 2026, 4:14 PM WIB
IDX:INDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7,225.00 | 7,400.00 | 7,200.00 | 7,375.00 | 7,375.00 | 1.37% | 5,345,700 |
| Aug 11, 2026 | 7,325.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | -0.68% | 7,061,200 |
| Aug 10, 2026 | 7,450.00 | 7,450.00 | 7,325.00 | 7,325.00 | 7,325.00 | -1.68% | 3,093,800 |
| Aug 7, 2026 | 7,300.00 | 7,450.00 | 7,275.00 | 7,450.00 | 7,450.00 | 2.41% | 8,266,900 |
| Aug 6, 2026 | 7,250.00 | 7,300.00 | 7,225.00 | 7,275.00 | 7,275.00 | 0.34% | 6,946,100 |
| Aug 5, 2026 | 7,200.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 0.69% | 10,861,900 |
| Aug 4, 2026 | 7,075.00 | 7,200.00 | 6,975.00 | 7,200.00 | 7,200.00 | 1.77% | 6,701,800 |
| Aug 3, 2026 | 7,125.00 | 7,200.00 | 6,925.00 | 7,075.00 | 7,075.00 | 1.43% | 10,645,600 |
| Jul 31, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,975.00 | 6,975.00 | 0.36% | 13,210,100 |
| Jul 30, 2026 | 6,925.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,950.00 | 1.09% | 5,657,600 |
| Jul 29, 2026 | 6,825.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,875.00 | 0.36% | 9,713,500 |
| Jul 28, 2026 | 6,900.00 | 6,925.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.36% | 5,868,800 |
| Jul 27, 2026 | 6,800.00 | 6,925.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.36% | 5,749,000 |
| Jul 24, 2026 | 6,900.00 | 6,900.00 | 6,775.00 | 6,850.00 | 6,850.00 | -1.08% | 3,847,000 |
| Jul 23, 2026 | 6,950.00 | 7,000.00 | 6,875.00 | 6,925.00 | 6,925.00 | 0.36% | 7,430,400 |
| 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 |