Skip to main content
PT Indofood Sukses Makmur Tbk (IDX:INDF)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,900.00
+75.00 (1.10%)
Apr 29, 2026, 11:59 AM WIB

IDX:INDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,900.006,925.006,750.006,825.006,825.00-1.09%12,570,200
Apr 27, 20266,900.006,925.006,825.006,900.006,900.00-4,716,400
Apr 24, 20267,000.007,000.006,825.006,900.006,900.00-1.08%9,547,700
Apr 23, 20267,025.007,050.006,950.006,975.006,975.00-0.71%9,401,600
Apr 22, 20267,000.007,025.006,950.007,025.007,025.000.36%8,697,100
Apr 21, 20266,925.007,000.006,875.007,000.007,000.001.08%8,007,700
Apr 20, 20266,975.006,975.006,900.006,925.006,925.00-0.72%7,789,700
Apr 17, 20266,975.007,000.006,925.006,975.006,975.00-8,501,300
Apr 16, 20266,900.007,000.006,875.006,975.006,975.002.20%13,791,900
Apr 15, 20266,850.006,900.006,800.006,825.006,825.00-12,647,200
Apr 14, 20266,750.006,850.006,725.006,825.006,825.001.11%11,118,600
Apr 13, 20266,700.006,750.006,625.006,750.006,750.000.75%11,177,700
Apr 10, 20266,625.006,700.006,600.006,700.006,700.001.52%11,637,300
Apr 9, 20266,650.006,675.006,575.006,600.006,600.00-0.75%17,733,300
Apr 8, 20266,625.006,700.006,600.006,650.006,650.001.14%12,894,700
Apr 7, 20266,600.006,650.006,525.006,575.006,575.00-11,285,700
Apr 6, 20266,600.006,650.006,500.006,575.006,575.00-0.75%11,555,400
Apr 2, 20266,575.006,625.006,525.006,625.006,625.000.76%17,333,500
Apr 1, 20266,375.006,575.006,275.006,575.006,575.003.54%20,919,900
Mar 31, 20266,075.006,400.006,075.006,350.006,350.006.72%34,136,900
Mar 30, 20265,925.006,000.005,900.005,950.005,950.00-0.42%10,150,600
Mar 27, 20266,075.006,100.005,975.005,975.005,975.00-1.65%9,763,500
Mar 26, 20266,050.006,150.006,025.006,075.006,075.000.83%11,366,700
Mar 25, 20266,050.006,075.005,900.006,025.006,025.000.84%36,957,600
Mar 17, 20266,000.006,025.005,950.005,975.005,975.00-11,855,500
Mar 16, 20265,975.006,050.005,900.005,975.005,975.001.27%15,644,300
Mar 13, 20266,050.006,075.005,900.005,900.005,900.00-2.48%12,186,300
Mar 12, 20266,050.006,050.005,925.006,050.006,050.000.41%21,623,200
Mar 11, 20266,050.006,100.006,000.006,025.006,025.000.42%10,990,400
Mar 10, 20266,200.006,200.005,975.006,000.006,000.00-0.83%24,380,900
Mar 9, 20266,125.006,150.006,025.006,050.006,050.00-3.59%18,757,800
Mar 6, 20266,300.006,350.006,200.006,275.006,275.000.80%25,222,700
Mar 5, 20266,200.006,300.006,125.006,225.006,225.001.63%17,643,600
Mar 4, 20266,400.006,425.006,125.006,125.006,125.00-4.30%43,488,500
Mar 3, 20266,450.006,500.006,375.006,400.006,400.00-18,791,500
Mar 2, 20266,400.006,525.006,350.006,400.006,400.00-0.78%44,951,600
Feb 27, 20266,600.006,700.006,450.006,450.006,450.00-4.09%290,204,300
Feb 26, 20266,600.006,725.006,575.006,725.006,725.002.28%24,736,800
Feb 25, 20266,550.006,675.006,550.006,575.006,575.00-0.38%25,622,600
Feb 24, 20266,675.006,700.006,600.006,600.006,600.00-0.75%26,059,800
Feb 23, 20266,650.006,700.006,650.006,650.006,650.00-19,109,900
Feb 20, 20266,700.006,750.006,650.006,650.006,650.00-1.12%14,729,900
Feb 19, 20266,750.006,825.006,725.006,725.006,725.00-0.37%11,967,400
Feb 18, 20266,700.006,775.006,675.006,750.006,750.001.12%7,616,100
Feb 13, 20266,750.006,775.006,675.006,675.006,675.00-1.48%13,926,900
Feb 12, 20266,725.006,800.006,700.006,775.006,775.001.12%13,363,300
Feb 11, 20266,700.006,800.006,700.006,700.006,700.00-2.90%44,043,400
Feb 10, 20266,875.007,000.006,825.006,900.006,900.001.10%8,380,100
Feb 9, 20266,900.006,900.006,800.006,825.006,825.00-0.36%8,702,900
Feb 6, 20266,975.007,000.006,850.006,850.006,850.00-2.14%10,579,300
Feb 5, 20267,050.007,150.007,000.007,000.007,000.00-0.71%10,782,800
Feb 4, 20267,175.007,200.007,000.007,050.007,050.00-2.08%13,541,400
Feb 3, 20267,025.007,275.006,950.007,200.007,200.002.49%18,698,500
Feb 2, 20266,825.007,025.006,725.007,025.007,025.003.31%17,102,800
Jan 30, 20266,775.006,850.006,750.006,800.006,800.000.37%15,374,100
Jan 29, 20266,800.006,850.006,200.006,775.006,775.00-1.09%38,464,300
Jan 28, 20266,750.006,850.006,625.006,850.006,850.002.24%29,694,200
Jan 27, 20266,800.006,800.006,700.006,700.006,700.00-1.47%17,356,900
Jan 26, 20266,825.006,825.006,750.006,800.006,800.00-0.37%9,878,400
Jan 23, 20266,800.006,825.006,725.006,825.006,825.001.11%7,862,000
Jan 22, 20266,700.006,800.006,700.006,750.006,750.000.75%8,856,900
Jan 21, 20266,700.006,750.006,600.006,700.006,700.00-11,404,500
Jan 20, 20266,775.006,825.006,700.006,700.006,700.00-1.83%12,443,600
Jan 19, 20266,750.006,825.006,725.006,825.006,825.001.11%10,624,000
Jan 15, 20266,700.006,800.006,700.006,750.006,750.000.37%6,184,100
Jan 14, 20266,700.006,750.006,650.006,725.006,725.000.37%9,495,000
Jan 13, 20266,600.006,700.006,600.006,700.006,700.001.52%7,063,700
Jan 12, 20266,600.006,675.006,575.006,600.006,600.00-11,215,000
Jan 9, 20266,625.006,700.006,575.006,600.006,600.00-0.38%13,134,000
Jan 8, 20266,750.006,775.006,625.006,625.006,625.00-1.49%25,370,300
Jan 7, 20267,000.007,000.006,700.006,725.006,725.00-3.93%16,067,800
Jan 6, 20266,850.007,000.006,825.007,000.007,000.002.19%12,215,300
Jan 5, 20266,675.006,850.006,625.006,850.006,850.002.62%9,359,300
Jan 2, 20266,775.006,800.006,650.006,675.006,675.00-1.48%7,568,100
Dec 30, 20256,800.006,875.006,775.006,775.006,775.00-4,210,100
Dec 29, 20256,800.006,875.006,750.006,775.006,775.00-0.37%3,540,900
Dec 24, 20256,775.006,850.006,775.006,800.006,800.00-1,566,700
Dec 23, 20256,800.006,825.006,750.006,800.006,800.00-0.73%2,079,500
Dec 22, 20256,775.006,850.006,775.006,850.006,850.001.48%3,858,800
Dec 19, 20256,875.006,925.006,750.006,750.006,750.00-1.82%12,787,800
Dec 18, 20256,900.006,900.006,775.006,875.006,875.001.48%9,005,600
Dec 17, 20256,800.006,875.006,775.006,775.006,775.00-6,792,100
Dec 16, 20256,800.006,825.006,750.006,775.006,775.00-5,528,400
Dec 15, 20256,825.006,850.006,700.006,775.006,775.00-6,213,700
Dec 12, 20256,650.006,775.006,625.006,775.006,775.003.04%6,481,400
Dec 11, 20256,900.006,950.006,550.006,575.006,575.00-4.71%35,995,900
Dec 10, 20256,900.006,950.006,900.006,900.006,900.000.73%3,688,400
Dec 9, 20256,975.007,000.006,850.006,850.006,850.00-1.79%12,610,800
Dec 8, 20257,150.007,150.006,975.006,975.006,975.00-1.76%8,844,700
Dec 5, 20257,050.007,125.007,000.007,100.007,100.001.07%8,852,600
Dec 4, 20257,050.007,100.007,025.007,025.007,025.00-0.35%4,479,400
Dec 3, 20257,200.007,275.007,050.007,050.007,050.00-2.08%9,217,900
Dec 2, 20257,375.007,450.007,200.007,200.007,200.00-2.04%7,221,100
Dec 1, 20257,225.007,425.007,225.007,350.007,350.00-4,108,900
Nov 28, 20257,350.007,400.007,300.007,350.007,350.00-0.34%4,591,700
Nov 27, 20257,425.007,425.007,275.007,375.007,375.00-0.67%4,580,000
Nov 26, 20257,250.007,425.007,225.007,425.007,425.002.41%7,662,600
Nov 25, 20257,325.007,350.007,175.007,250.007,250.00-2.68%7,894,800
Nov 24, 20257,150.007,450.007,100.007,450.007,450.004.56%18,591,600
Nov 21, 20257,050.007,125.007,025.007,125.007,125.000.71%7,423,400