PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 6,400.00
+125.00 (1.99%)
Oct 30, 2026, 4:11 PM WIB
IDX:INDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,275.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.99% | 5,186,700 |
| Oct 29, 2026 | 6,450.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | -1.57% | 4,533,100 |
| Oct 28, 2026 | 6,600.00 | 6,625.00 | 6,300.00 | 6,375.00 | 6,375.00 | -4.14% | 7,312,400 |
| Oct 27, 2026 | 6,650.00 | 6,725.00 | 6,425.00 | 6,650.00 | 6,650.00 | -0.37% | 14,774,600 |
| Oct 26, 2026 | 6,750.00 | 6,750.00 | 6,625.00 | 6,675.00 | 6,675.00 | -1.11% | 7,410,500 |
| Oct 23, 2026 | 6,575.00 | 6,800.00 | 6,575.00 | 6,750.00 | 6,750.00 | 1.89% | 7,296,400 |
| Oct 22, 2026 | 6,600.00 | 6,650.00 | 6,500.00 | 6,625.00 | 6,625.00 | -0.38% | 6,829,100 |
| Oct 21, 2026 | 6,700.00 | 6,700.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.14% | 11,926,200 |
| Oct 20, 2026 | 6,475.00 | 6,700.00 | 6,450.00 | 6,575.00 | 6,575.00 | 1.54% | 10,948,600 |
| Oct 19, 2026 | 6,500.00 | 6,575.00 | 6,350.00 | 6,475.00 | 6,475.00 | -2.26% | 21,842,900 |
| Oct 16, 2026 | 6,875.00 | 6,900.00 | 5,925.00 | 6,625.00 | 6,625.00 | -4.68% | 29,817,400 |
| Oct 15, 2026 | 6,975.00 | 7,025.00 | 6,850.00 | 6,950.00 | 6,950.00 | -0.71% | 8,125,300 |
| Oct 14, 2026 | 7,000.00 | 7,075.00 | 6,975.00 | 7,000.00 | 7,000.00 | - | 4,477,100 |
| Oct 13, 2026 | 6,975.00 | 7,025.00 | 6,925.00 | 7,000.00 | 7,000.00 | 1.45% | 3,760,900 |
| Oct 12, 2026 | 7,000.00 | 7,075.00 | 6,900.00 | 6,900.00 | 6,900.00 | -0.72% | 6,694,800 |
| Oct 9, 2026 | 6,900.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 0.72% | 1,965,600 |
| Oct 8, 2026 | 6,950.00 | 7,025.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.72% | 5,372,300 |
| Oct 7, 2026 | 6,925.00 | 6,975.00 | 6,825.00 | 6,950.00 | 6,950.00 | 1.46% | 2,820,000 |
| Oct 6, 2026 | 6,900.00 | 6,925.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 1,881,200 |
| Oct 5, 2026 | 6,900.00 | 6,925.00 | 6,825.00 | 6,850.00 | 6,850.00 | 0.37% | 1,730,200 |
| Oct 2, 2026 | 6,775.00 | 6,900.00 | 6,700.00 | 6,825.00 | 6,825.00 | 1.11% | 3,361,500 |
| Oct 1, 2026 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 0.37% | 4,404,100 |
| Sep 30, 2026 | 6,700.00 | 6,925.00 | 6,700.00 | 6,725.00 | 6,725.00 | 0.37% | 6,248,900 |
| Sep 29, 2026 | 6,675.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.75% | 5,262,400 |
| Sep 28, 2026 | 6,800.00 | 6,850.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.48% | 5,528,000 |
| Sep 25, 2026 | 6,975.00 | 7,000.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.88% | 2,766,600 |
| Sep 24, 2026 | 7,000.00 | 7,000.00 | 6,875.00 | 6,950.00 | 6,950.00 | 0.36% | 4,179,600 |
| Sep 23, 2026 | 6,950.00 | 7,000.00 | 6,900.00 | 6,925.00 | 6,925.00 | - | 4,740,900 |
| Sep 22, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,925.00 | 6,925.00 | -1.07% | 4,772,300 |
| Sep 21, 2026 | 7,050.00 | 7,075.00 | 6,925.00 | 7,000.00 | 7,000.00 | -0.36% | 6,604,200 |
| Sep 18, 2026 | 7,175.00 | 7,175.00 | 6,975.00 | 7,025.00 | 7,025.00 | -2.09% | 6,315,800 |
| Sep 17, 2026 | 7,225.00 | 7,225.00 | 7,100.00 | 7,175.00 | 7,175.00 | -0.69% | 5,887,200 |
| Sep 16, 2026 | 7,250.00 | 7,300.00 | 7,150.00 | 7,225.00 | 7,225.00 | -0.69% | 5,718,000 |
| Sep 15, 2026 | 7,350.00 | 7,350.00 | 7,250.00 | 7,275.00 | 7,275.00 | 0.34% | 2,381,300 |
| Sep 14, 2026 | 7,300.00 | 7,450.00 | 7,225.00 | 7,250.00 | 7,250.00 | -0.68% | 4,621,500 |
| Sep 11, 2026 | 7,325.00 | 7,375.00 | 7,225.00 | 7,300.00 | 7,300.00 | -0.34% | 4,993,900 |
| Sep 10, 2026 | 7,500.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,325.00 | -2.33% | 2,936,900 |
| Sep 9, 2026 | 7,500.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | - | 7,929,800 |
| Sep 8, 2026 | 7,350.00 | 7,600.00 | 7,325.00 | 7,500.00 | 7,500.00 | 2.04% | 7,573,600 |
| Sep 7, 2026 | 7,250.00 | 7,375.00 | 7,225.00 | 7,350.00 | 7,350.00 | 1.73% | 7,819,800 |
| Sep 4, 2026 | 7,250.00 | 7,275.00 | 7,150.00 | 7,225.00 | 7,225.00 | -0.34% | 4,091,200 |
| Sep 3, 2026 | 7,175.00 | 7,275.00 | 7,150.00 | 7,250.00 | 7,250.00 | 1.05% | 4,136,800 |
| Sep 2, 2026 | 7,175.00 | 7,200.00 | 7,075.00 | 7,175.00 | 7,175.00 | -0.35% | 7,142,300 |
| Sep 1, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 8,292,900 |
| Aug 31, 2026 | 7,300.00 | 7,500.00 | 7,225.00 | 7,500.00 | 7,500.00 | 2.74% | 13,822,100 |
| Aug 28, 2026 | 7,300.00 | 7,325.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 2,584,300 |
| Aug 27, 2026 | 7,275.00 | 7,325.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.34% | 2,745,600 |
| Aug 26, 2026 | 7,375.00 | 7,375.00 | 7,275.00 | 7,275.00 | 7,275.00 | -1.36% | 6,185,900 |
| Aug 24, 2026 | 7,375.00 | 7,400.00 | 7,300.00 | 7,375.00 | 7,375.00 | - | 2,097,400 |
| Aug 21, 2026 | 7,350.00 | 7,375.00 | 7,325.00 | 7,375.00 | 7,375.00 | 0.34% | 3,187,500 |