PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia · Delayed Price · Currency is IDR 6,900.00
-100.00 (-1.43%)
Sep 22, 2026, 3:20 PM WIB
IDX:INDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 6,875.00 | - | -1.79% | 3,127,400 |
| 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 |
| Aug 20, 2026 | 7,300.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 1.03% | 5,790,400 |
| Aug 19, 2026 | 7,350.00 | 7,425.00 | 7,275.00 | 7,275.00 | 7,275.00 | -1.02% | 5,453,400 |
| Aug 18, 2026 | 7,425.00 | 7,425.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.01% | 4,309,800 |
| Aug 14, 2026 | 7,350.00 | 7,425.00 | 7,275.00 | 7,425.00 | 7,425.00 | 1.02% | 3,755,500 |
| Aug 13, 2026 | 7,375.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | -0.34% | 5,678,500 |
| 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 |