PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia
· Delayed Price · Currency is IDR 6,275.00
+50.00 (0.80%)
At close: Mar 6, 2026
IDX:INDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 6,400.00 | 6,525.00 | 6,350.00 | 6,400.00 | 6,400.00 | -0.78% | 44,951,600 |
| Feb 27, 2026 | 6,600.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | -4.09% | 290,204,300 |
| Feb 26, 2026 | 6,600.00 | 6,725.00 | 6,575.00 | 6,725.00 | 6,725.00 | 2.28% | 24,736,800 |
| Feb 25, 2026 | 6,550.00 | 6,675.00 | 6,550.00 | 6,575.00 | 6,575.00 | -0.38% | 25,622,600 |
| Feb 24, 2026 | 6,675.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.75% | 26,059,800 |
| Feb 23, 2026 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 19,109,900 |
| Feb 20, 2026 | 6,700.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.12% | 14,729,900 |
| Feb 19, 2026 | 6,750.00 | 6,825.00 | 6,725.00 | 6,725.00 | 6,725.00 | -0.37% | 11,967,400 |
| Feb 18, 2026 | 6,700.00 | 6,775.00 | 6,675.00 | 6,750.00 | 6,750.00 | 1.12% | 7,616,100 |
| Feb 13, 2026 | 6,750.00 | 6,775.00 | 6,675.00 | 6,675.00 | 6,675.00 | -1.48% | 13,926,900 |
| Feb 12, 2026 | 6,725.00 | 6,800.00 | 6,700.00 | 6,775.00 | 6,775.00 | 1.12% | 13,363,300 |
| Feb 11, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 44,043,400 |
| Feb 10, 2026 | 6,875.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,900.00 | 1.10% | 8,380,100 |
| Feb 9, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,825.00 | 6,825.00 | -0.36% | 8,702,900 |
| Feb 6, 2026 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.14% | 10,579,300 |
| Feb 5, 2026 | 7,050.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 10,782,800 |
| Feb 4, 2026 | 7,175.00 | 7,200.00 | 7,000.00 | 7,050.00 | 7,050.00 | -2.08% | 13,541,400 |
| Feb 3, 2026 | 7,025.00 | 7,275.00 | 6,950.00 | 7,200.00 | 7,200.00 | 2.49% | 18,698,500 |
| Feb 2, 2026 | 6,825.00 | 7,025.00 | 6,725.00 | 7,025.00 | 7,025.00 | 3.31% | 17,102,800 |
| Jan 30, 2026 | 6,775.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | 0.37% | 15,374,100 |
| Jan 29, 2026 | 6,800.00 | 6,850.00 | 6,200.00 | 6,775.00 | 6,775.00 | -1.09% | 38,464,300 |
| Jan 28, 2026 | 6,750.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,850.00 | 2.24% | 29,694,200 |
| Jan 27, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 17,356,900 |
| Jan 26, 2026 | 6,825.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.37% | 9,878,400 |
| Jan 23, 2026 | 6,800.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,825.00 | 1.11% | 7,862,000 |
| Jan 22, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.75% | 8,856,900 |
| Jan 21, 2026 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 11,404,500 |
| Jan 20, 2026 | 6,775.00 | 6,825.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.83% | 12,443,600 |
| Jan 19, 2026 | 6,750.00 | 6,825.00 | 6,725.00 | 6,825.00 | 6,825.00 | 1.11% | 10,624,000 |
| Jan 15, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.37% | 6,184,100 |
| Jan 14, 2026 | 6,700.00 | 6,750.00 | 6,650.00 | 6,725.00 | 6,725.00 | 0.37% | 9,495,000 |
| Jan 13, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 7,063,700 |
| Jan 12, 2026 | 6,600.00 | 6,675.00 | 6,575.00 | 6,600.00 | 6,600.00 | - | 11,215,000 |
| Jan 9, 2026 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.38% | 13,134,000 |
| Jan 8, 2026 | 6,750.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | -1.49% | 25,370,300 |
| Jan 7, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,725.00 | 6,725.00 | -3.93% | 16,067,800 |
| Jan 6, 2026 | 6,850.00 | 7,000.00 | 6,825.00 | 7,000.00 | 7,000.00 | 2.19% | 12,215,300 |
| Jan 5, 2026 | 6,675.00 | 6,850.00 | 6,625.00 | 6,850.00 | 6,850.00 | 2.62% | 9,359,300 |
| Jan 2, 2026 | 6,775.00 | 6,800.00 | 6,650.00 | 6,675.00 | 6,675.00 | -1.48% | 7,568,100 |
| Dec 30, 2025 | 6,800.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,775.00 | - | 4,210,100 |
| Dec 29, 2025 | 6,800.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,775.00 | -0.37% | 3,540,900 |
| Dec 24, 2025 | 6,775.00 | 6,850.00 | 6,775.00 | 6,800.00 | 6,800.00 | - | 1,566,700 |
| Dec 23, 2025 | 6,800.00 | 6,825.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.73% | 2,079,500 |
| Dec 22, 2025 | 6,775.00 | 6,850.00 | 6,775.00 | 6,850.00 | 6,850.00 | 1.48% | 3,858,800 |
| Dec 19, 2025 | 6,875.00 | 6,925.00 | 6,750.00 | 6,750.00 | 6,750.00 | -1.82% | 12,787,800 |
| Dec 18, 2025 | 6,900.00 | 6,900.00 | 6,775.00 | 6,875.00 | 6,875.00 | 1.48% | 9,005,600 |
| Dec 17, 2025 | 6,800.00 | 6,875.00 | 6,775.00 | 6,775.00 | 6,775.00 | - | 6,792,100 |
| Dec 16, 2025 | 6,800.00 | 6,825.00 | 6,750.00 | 6,775.00 | 6,775.00 | - | 5,528,400 |
| Dec 15, 2025 | 6,825.00 | 6,850.00 | 6,700.00 | 6,775.00 | 6,775.00 | - | 6,213,700 |
| Dec 12, 2025 | 6,650.00 | 6,775.00 | 6,625.00 | 6,775.00 | 6,775.00 | 3.04% | 6,481,400 |
| Dec 11, 2025 | 6,900.00 | 6,950.00 | 6,550.00 | 6,575.00 | 6,575.00 | -4.71% | 35,995,900 |
| Dec 10, 2025 | 6,900.00 | 6,950.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.73% | 3,688,400 |
| Dec 9, 2025 | 6,975.00 | 7,000.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.79% | 12,610,800 |
| Dec 8, 2025 | 7,150.00 | 7,150.00 | 6,975.00 | 6,975.00 | 6,975.00 | -1.76% | 8,844,700 |
| Dec 5, 2025 | 7,050.00 | 7,125.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.07% | 8,852,600 |
| Dec 4, 2025 | 7,050.00 | 7,100.00 | 7,025.00 | 7,025.00 | 7,025.00 | -0.35% | 4,479,400 |
| Dec 3, 2025 | 7,200.00 | 7,275.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 9,217,900 |
| Dec 2, 2025 | 7,375.00 | 7,450.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.04% | 7,221,100 |
| Dec 1, 2025 | 7,225.00 | 7,425.00 | 7,225.00 | 7,350.00 | 7,350.00 | - | 4,108,900 |
| Nov 28, 2025 | 7,350.00 | 7,400.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.34% | 4,591,700 |
| Nov 27, 2025 | 7,425.00 | 7,425.00 | 7,275.00 | 7,375.00 | 7,375.00 | -0.67% | 4,580,000 |
| Nov 26, 2025 | 7,250.00 | 7,425.00 | 7,225.00 | 7,425.00 | 7,425.00 | 2.41% | 7,662,600 |
| Nov 25, 2025 | 7,325.00 | 7,350.00 | 7,175.00 | 7,250.00 | 7,250.00 | -2.68% | 7,894,800 |
| Nov 24, 2025 | 7,150.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 4.56% | 18,591,600 |
| Nov 21, 2025 | 7,050.00 | 7,125.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 7,423,400 |
| Nov 20, 2025 | 7,025.00 | 7,175.00 | 7,025.00 | 7,075.00 | 7,075.00 | 0.71% | 8,110,900 |
| Nov 19, 2025 | 7,025.00 | 7,050.00 | 7,000.00 | 7,025.00 | 7,025.00 | 0.36% | 5,448,800 |
| Nov 18, 2025 | 7,100.00 | 7,125.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 7,331,100 |
| Nov 17, 2025 | 7,100.00 | 7,150.00 | 7,075.00 | 7,100.00 | 7,100.00 | - | 4,245,000 |
| Nov 14, 2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 5,161,800 |
| Nov 13, 2025 | 7,150.00 | 7,250.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.35% | 8,371,600 |
| Nov 12, 2025 | 7,050.00 | 7,175.00 | 7,050.00 | 7,175.00 | 7,175.00 | 1.77% | 5,851,900 |
| Nov 11, 2025 | 7,150.00 | 7,150.00 | 7,025.00 | 7,050.00 | 7,050.00 | -0.70% | 4,661,800 |
| Nov 10, 2025 | 7,150.00 | 7,175.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.35% | 5,129,400 |
| Nov 7, 2025 | 7,075.00 | 7,150.00 | 7,050.00 | 7,125.00 | 7,125.00 | 1.42% | 4,622,900 |
| Nov 6, 2025 | 7,125.00 | 7,125.00 | 7,025.00 | 7,025.00 | 7,025.00 | -1.40% | 8,261,500 |
| Nov 5, 2025 | 7,075.00 | 7,150.00 | 7,025.00 | 7,125.00 | 7,125.00 | 0.71% | 10,041,400 |
| Nov 4, 2025 | 7,200.00 | 7,250.00 | 7,050.00 | 7,075.00 | 7,075.00 | -1.74% | 18,602,600 |
| Nov 3, 2025 | 7,400.00 | 7,425.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 7,609,300 |
| Oct 31, 2025 | 7,400.00 | 7,450.00 | 7,275.00 | 7,400.00 | 7,400.00 | - | 11,495,400 |
| Oct 30, 2025 | 7,400.00 | 7,500.00 | 7,375.00 | 7,400.00 | 7,400.00 | -0.34% | 10,517,900 |
| Oct 29, 2025 | 7,450.00 | 7,450.00 | 7,325.00 | 7,425.00 | 7,425.00 | -1.00% | 5,612,700 |
| Oct 28, 2025 | 7,500.00 | 7,575.00 | 7,425.00 | 7,500.00 | 7,500.00 | 0.67% | 8,341,000 |
| Oct 27, 2025 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 2.05% | 12,897,100 |
| Oct 24, 2025 | 7,400.00 | 7,425.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.02% | 7,664,600 |
| Oct 23, 2025 | 7,100.00 | 7,425.00 | 7,100.00 | 7,375.00 | 7,375.00 | 2.79% | 6,107,200 |
| Oct 22, 2025 | 7,225.00 | 7,375.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.37% | 8,148,100 |
| Oct 21, 2025 | 7,325.00 | 7,325.00 | 7,175.00 | 7,275.00 | 7,275.00 | 0.34% | 4,968,000 |
| Oct 20, 2025 | 7,125.00 | 7,300.00 | 7,125.00 | 7,250.00 | 7,250.00 | 1.75% | 10,833,500 |
| Oct 17, 2025 | 7,150.00 | 7,200.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.71% | 6,505,800 |
| Oct 16, 2025 | 6,900.00 | 7,225.00 | 6,850.00 | 7,075.00 | 7,075.00 | 2.54% | 13,547,200 |
| Oct 15, 2025 | 7,050.00 | 7,100.00 | 6,875.00 | 6,900.00 | 6,900.00 | -2.13% | 8,979,000 |
| Oct 14, 2025 | 7,250.00 | 7,250.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 4,105,000 |
| Oct 13, 2025 | 7,100.00 | 7,250.00 | 7,025.00 | 7,200.00 | 7,200.00 | - | 5,518,800 |
| Oct 10, 2025 | 7,150.00 | 7,275.00 | 7,100.00 | 7,200.00 | 7,200.00 | 0.70% | 10,190,700 |
| Oct 9, 2025 | 7,275.00 | 7,275.00 | 7,050.00 | 7,150.00 | 7,150.00 | -1.38% | 11,257,300 |